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 15 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 262 63 199 7,828 3,132 4,696 27
AAC AAC TECH (02018) 941 574 367 53,740 28,132 25,608 52
ACC ANHUI CONCH (00914) 291 229 62 23,084 10,827 12,257 32
AIA AIA (01299) 7,058 3,136 3,922 111,880 49,191 62,689 34
AIR AIR CHINA (00753) 313 228 85 27,706 14,864 12,842 48
AKS AKESO (09926) 1,543 990 553 14,128 7,823 6,305 89
ALB BABA (09988) 114,258 60,097 54,161 1,876,453 872,286 1,004,167 56
ALC ALUMINUM CORP OF CHINA (02600) 2,547 1,747 800 47,471 27,106 20,365 55
ALH ALI HEALTH (00241) 1,121 1,004 117 175,939 75,087 100,852 51
AMC CAM CSI300 (03188) 244 179 65 9,065 4,855 4,210 28
ANA ANTA SPORTS (02020) 5,768 3,415 2,353 203,729 118,037 85,692 41
BCM BANK OF COMM CO LTD (03328) 239 238 1 17,691 8,121 9,570 23
BEA BANK OF EAST ASIA (00023) 2,138 220 1,918 39,042 17,580 21,462 20
BIU BIDU (09888) 20,798 10,202 10,596 615,599 255,247 360,352 62
BLI BILIBILI (09626) 2,227 1,823 404 175,882 90,385 85,497 61
BOC BOC HK (HLDGS) LTD (02388) 2,183 1,222 961 49,613 22,427 27,186 26
BOM BEONE MEDICINES (06160) 711 430 281 23,405 10,630 12,775 44
BUD BUD APAC (01876) 192 161 31 19,823 7,516 12,307 35
BYD BYD COMPANY (01211) 23,544 10,499 13,045 425,155 181,675 243,480 49
BYE BYD ELECTRONIC (00285) 1,380 684 696 36,641 14,864 21,777 55
CAT CATL (03750) 8,051 5,432 2,619 140,726 64,058 76,668 51
CCC CHINA COMM CONS (01800) 145 55 90 46,294 31,452 14,842 24
CCE CHINA COAL (01898) 625 6 619 37,598 14,170 23,428 38
CDA CHINA CINDA (01359) 113 8 105 3,118 2,272 846 38
CGN CGN POWER (01816) 55 45 10 10,797 5,431 5,366 26
CHQ CHINA HONGQIAO (01378) 427 221 206 25,799 16,021 9,778 55
CHT CHINA MOBILE LTD (00941) 2,020 870 1,150 201,241 95,365 105,876 17
CHU CHINA UNICOM LTD (00762) 318 14 304 73,114 37,719 35,395 27
CIT CITIC (00267) 331 96 235 28,028 14,173 13,855 29
CKH CKH HOLDINGS (00001) 1,966 1,063 903 43,521 24,590 18,931 32
CKP CK ASSET (01113) 484 348 136 13,674 6,583 7,091 26
CLI CHINA LIFE INSURANCE (02628) 40,068 28,171 11,897 251,233 114,516 136,717 55
CLP CLP HOLDINGS LTD (00002) 611 241 370 10,023 5,574 4,449 17
CMB CM BANK (03968) 1,812 915 897 142,163 58,337 83,826 22
CNC CNOOC LTD (00883) 19,376 12,510 6,866 317,605 157,270 160,335 41
COL CHINA OVERSEAS (00688) 934 607 327 43,731 22,976 20,755 38
COS COSCO SHIP HOLD (01919) 256 78 178 17,163 6,974 10,189 30
CPA CATHAY PACIFIC AIRWAYS (00293) 476 368 108 33,288 19,020 14,268 29
CPC CHINA PETROL & CHEM COR (00386) 17,225 13,027 4,198 279,686 126,460 153,226 23
CPI CPIC (02601) 1,107 555 552 99,179 40,582 58,597 36
CRC CHINA RAIL CONS (01186) 550 270 280 18,353 9,478 8,875 27
CRG CHINA RAILWAY (00390) 739 123 616 29,247 12,517 16,730 31
CRL CHINA RES LAND (01109) 3,432 2,309 1,123 54,173 27,358 26,815 41
CRP CHINA RES POWER (00836) 227 102 125 14,599 6,867 7,732 26
CSA CSOP A50 ETF (02822) 161 110 51 4,758 1,965 2,793 27
CSE CHINA SHENHUA (01088) 4,760 2,616 2,144 60,966 27,435 33,531 29
CSP CSPC PHARMA (01093) 11,368 5,559 5,809 101,352 52,443 48,909 59
CTB CITIC BANK (00998) 735 493 242 18,123 8,499 9,624 26
CTC CHINA TELECOM CORP LTD (00728) 772 259 513 120,637 67,823 52,814 29
CTS CITIC SEC (06030) 1,451 1,016 435 38,159 20,322 17,837 46
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 40
GAC GAC GROUP (02238) 107 71 36 9,050 4,892 4,158 44
GAH GEELY AUTO (00175) 1,421 594 827 42,992 21,766 21,226 52
GHL XINYI GLASS (00868) 18 11 7 8,212 4,626 3,586 40
GLI GANFENG LITHIUM (01772) 7,335 5,786 1,549 97,661 59,414 38,247 62
GLX GALAXY ENT (00027) 1,882 1,169 713 65,824 29,395 36,429 28
GWM GWMOTOR (02333) 736 379 357 69,260 36,743 32,517 42
HCF HSCEI ETF (02828) 978 191 787 27,693 13,581 14,112 24
HDO HAIDILAO (06862) 949 416 533 20,854 10,467 10,387 37
HEH POWER ASSETS (00006) 276 145 131 6,934 3,461 3,473 19
HES HAIER SMART HOME (06690) 491 359 132 17,661 8,835 8,826 33
HEX HK EXCHANGES & CLEARING (00388) 22,967 13,149 9,818 441,364 227,935 213,429 27
HGN HENGAN INT'L (01044) 70 0 70 8,672 3,125 5,547 27
HKB HSBC HOLDINGS PLC (00005) 7,962 2,748 5,214 314,775 129,155 185,620 29
HKG HONG KONG & CHINA GAS (00003) 3,267 298 2,969 37,743 12,284 25,459 18
HLD HENDERSON LAND DEV LTD (00012) 761 460 301 17,591 10,563 7,028 29
HNP HUANENG POWER INT INC (00902) 465 226 239 53,251 31,887 21,364 41
HOS HUA HONG GRACE (01347) 2,510 1,230 1,280 28,895 12,740 16,155 112
HRB HORIZON ROBOTICS (09660) 1,464 376 1,088 82,103 37,240 44,863 77
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 20
INB INNOVENT BIO (01801) 2,642 1,541 1,101 21,755 11,497 10,258 62
JDC JD (09618) 6,508 3,650 2,858 242,448 105,754 136,694 42
JDH JD HEALTH (06618) 1,087 596 491 47,529 22,234 25,295 52
JXC JIANGXI COPPER (00358) 541 148 393 41,878 23,038 18,840 69
KDS KINGDEE INT'L (00268) 158 134 24 28,775 14,313 14,462 64
KLE KUNLUN ENERGY (00135) 6 0 6 3,442 1,395 2,047 24
KSO KINGSOFT (03888) 320 187 133 23,551 15,539 8,012 51
KST KUAISHOU (01024) 33,376 19,503 13,873 523,066 258,897 264,169 65
LAO LAOPU GOLD (06181) 1,225 723 502 79,367 32,229 47,138 78
LAU LI AUTO (02015) 3,682 1,798 1,884 170,615 78,910 91,705 62
LEN LENOVO GROUP (00992) 2,586 1,984 602 317,228 169,929 147,299 74
LNI LI NING (02331) 3,583 1,203 2,380 112,487 57,063 55,424 38
LNK LINK REIT (00823) 1,050 569 481 37,320 19,389 17,931 19
LSP LUXSHARE ICT (02475) 1,536 945 591 5,278 3,049 2,229 74
MDG MIDEA GROUP (00300) 2,872 1,384 1,488 28,450 15,276 13,174 30
MEN MENGNIU DAIRY (02319) 836 553 283 26,175 12,429 13,746 38
MET MEITUAN DIANPING (03690) 75,639 41,408 34,231 979,106 453,144 525,962 71
MGM MGM CHINA (02282) 422 373 49 9,480 5,665 3,815 33
MIU XIAOMI (01810) 45,963 20,952 25,011 1,051,674 574,474 477,200 58
MOL CMOC (03993) 149 112 37 12,313 7,403 4,910 64
MSB MINSHENG BANK (01988) 192 168 24 5,483 2,813 2,670 28
MTR MTR CORPORATION LTD (00066) 856 625 231 22,976 10,678 12,298 19
NBM CNBM (03323) 4,056 1,563 2,493 47,980 30,197 17,783 75
NCL NCI (01336) 1,816 962 854 27,472 12,069 15,403 48
NFU NONGFU SPRING (09633) 226 87 139 14,035 6,391 7,644 39
NTE NTES (09999) 4,533 1,807 2,726 57,913 29,174 28,739 44
NWD NEW WORLD DEV CO LTD (00017) 877 189 688 55,335 16,205 39,130 48
ORT NEW ORIENTAL (09901) 261 146 115 9,827 5,418 4,409 43
PAI PING AN INSURANCE LTD (02318) 17,867 10,400 7,467 826,601 367,993 458,608 29
PEC PETROCHINA CO LTD (00857) 3,006 1,558 1,448 230,162 107,094 123,068 36
PEN XPENG (09868) 7,326 4,499 2,827 253,193 133,204 119,989 72
PHT PA GOODDOCTOR (01833) 588 473 115 20,702 12,537 8,165 55
PIC PICC P&C (02328) 216 20 196 18,026 7,790 10,236 32
PIN PICC GROUP (01339) 633 207 426 12,894 6,163 6,731 45
POP POP MART (09992) 19,331 9,376 9,955 776,566 336,462 440,104 57
SAN SANDS CHINA LTD (01928) 7,789 3,881 3,908 161,904 77,165 84,739 35
SBO SBP GROUP (01177) 1,426 990 436 20,746 10,769 9,977 56
SET SENSETIME (00020) 134 89 45 13,410 7,635 5,775 64
SHK SUN HUNG KAI PPT LTD (00016) 1,515 914 601 19,725 11,013 8,712 40
SHL XINYI SOLAR (00968) 207 76 131 33,041 15,151 17,890 47
SHZ SHENZHOU INTL (02313) 1,010 828 182 19,518 9,348 10,170 35
SMC SMIC (00981) 7,298 3,833 3,465 102,962 52,139 50,823 100
SNO SUNNY OPT (02382) 1,686 996 690 69,897 31,763 38,134 65
SNP SINOPHARM (01099) 1,303 470 833 13,274 7,731 5,543 30
SWA SWIRE PACIFIC LTD 'A' (00019) 57 30 27 4,210 2,268 1,942 30
TCH TENCENT HOLDINGS LTD (00700) 135,092 81,493 53,599 2,505,990 1,498,839 1,007,151 48
TIC TECHTRONIC IND (00669) 1,138 951 187 29,828 15,835 13,993 36
TRF TRACKER FUND OF HK (02800) 3,909 2,996 913 57,307 21,818 35,489 20
TRP TRIP.COM (09961) 2,616 1,796 820 112,420 46,908 65,512 50
VNK CHINA VANKE (02202) 45 35 10 38,869 10,317 28,552 51
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 33
WHG WH GROUP (00288) 318 58 260 5,752 2,409 3,343 35
WHL THE WHARF (HLDGS) LTD (00004) 102 24 78 1,281 762 519 31
WWC WANT WANT CHINA (00151) 179 32 147 6,576 2,593 3,983 38
WXA WUXI APPTEC (02359) 3,609 1,546 2,063 26,050 13,341 12,709 61
WXB WUXI BIO (02269) 13,412 6,092 7,320 123,105 55,995 67,110 66
XAB ABC ($0.001) (01288) 583 172 411 24,513 11,046 13,467 25
XBC BANK OF CHINA ($0.001) (03988) 8,613 1,764 6,849 376,915 177,675 199,240 23
XCC CCB ($0.001) (00939) 3,534 838 2,696 482,496 210,079 272,417 22
XIC ICBC ($0.001) (01398) 7,203 711 6,492 365,924 155,161 210,763 24
XPB PSBC ($0.001) (01658) 27 0 27 8,454 4,159 4,295 27
XTW CHINA TOWER ($0.001) (00788) 347 194 153 43,440 27,504 15,936 21
YZC YANKUANG ENERGY (01171) 799 375 424 36,714 20,434 16,280 49
ZAO ZA ONLINE (06060) 652 597 55 11,872 8,933 2,939 41
ZJG ZIJIN GOLD INTL (02259) 914 545 369 52,044 27,009 25,035 92
ZJM ZIJIN MINING GROUP (02899) 3,818 1,507 2,311 161,709 65,799 95,910 64
ZSH ZHONGSHENG HLDG (00881) 489 222 267 17,942 12,175 5,767 53
TOTAL 817,801 446,134 371,667 18,671,789 9,155,732 9,516,057
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C CPC 28AUG26 4.40 10,215 0.07 27 0.10 0.07 10,170 -0.01 -12.50
C ALB 30JUL26 120.00 6,939 1.85 45 2.50 1.25 12,701 +0.52 +39.10
C TCH 30JUL26 500.00 6,860 6.37 40 7.30 3.78 54,292 +3.02 +90.15
C TCH 17JUL26 480.00 5,279 4.51 50 5.70 1.15 2,281 +3.35 +288.79
C CLI 29SEP26 28.00 5,090 2.22 42 2.49 2.29 5,814 -0.39 -14.94
C CLI 30DEC26 28.00 5,075 3.13 41 3.21 3.03 5,946 -0.40 -11.33
P ALB 17JUL26 110.00 4,869 0.64 56 2.52 0.52 2,210 -1.18 -64.84
P XIC 30JUL26 6.25 4,567 0.005 23 0.014 0.012 7,803 -0.002 -28.571
P TCH 17JUL26 470.00 4,327 4.95 48 11.83 4.05 1,730 -11.07 -69.10
C ALB 30JUL26 115.00 4,317 3.57 46 4.39 2.30 10,425 +0.89 +33.21
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C MET 17JUL26 87.50 2,601 0.46 72 0.80 0.06 2,493 +0.44 +2,200.00
C TCH 29SEP26 820.00 0 0.18 45 0.00 0.00 725 +0.17 +1,700.00
C MET 17JUL26 90.00 276 0.16 72 0.37 0.19 415 +0.15 +1,500.00
C TCH 29SEP26 830.00 0 0.16 45 0.00 0.00 276 +0.15 +1,500.00
C TCH 29SEP26 840.00 0 0.15 46 0.00 0.00 498 +0.14 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 17JUL26 560.00 2 0.02 51 0.40 0.20 41 -0.70 -97.22
P CAT 17JUL26 550.00 3 0.01 56 0.20 0.20 61 -0.27 -96.43
P TCH 17JUL26 430.00 78 0.03 51 0.32 0.07 1,172 -0.61 -95.31
P CAT 17JUL26 570.00 0 0.08 51 0.00 0.00 63 -1.52 -95.00
P SHK 17JUL26 115.00 3 0.03 41 0.18 0.08 15 -0.55 -94.83
* 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$ 17.270
30JUL26 10.00 C 0.00 0.00 0.00 7.35 +0.14 155 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.85 +0.14 142 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.36 +0.15 134 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.85 +0.14 120 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.35 +0.13 109 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.87 +0.15 104 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.30 +0.08 67 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.86 +0.14 81 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.36 +0.14 71 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.79 +0.07 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.29 +0.07 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.80 +0.07 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.36 +0.09 33 0 233 0
30JUL26 16.50 C 0.00 0.00 0.00 0.89 +0.04 26 0 59 0
30JUL26 17.00 C 0.55 0.62 0.55 0.55 +0.03 27 31 28 -15
30JUL26 17.50 C 0.35 0.41 0.35 0.29 +0.02 27 6 117 -6
30JUL26 18.00 C 0.18 0.21 0.18 0.14 +0.01 27 12 149 +12
30JUL26 18.50 C 0.08 0.08 0.07 0.06 0.00 28 6 126 +6
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 0 126 0
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 35 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 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 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 0 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
28AUG26 11.00 C 0.00 0.00 0.00 6.37 +0.13 75 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.87 +0.13 68 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.38 +0.14 64 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.88 +0.13 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.41 +0.16 56 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.90 +0.17 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.41 +0.15 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.83 +0.06 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.35 +0.06 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.88 +0.05 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.46 +0.04 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.11 +0.07 26 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 0.75 +0.03 24 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.50 +0.02 24 0 5 0
28AUG26 18.00 C 0.41 0.41 0.41 0.33 +0.01 24 2 79 -2
28AUG26 18.50 C 0.00 0.00 0.00 0.20 0.00 24 0 155 0
28AUG26 19.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 36 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 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 7.62 +0.11 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.37 +0.16 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.88 +0.17 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.37 +0.13 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.89 +0.15 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.38 +0.14 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.88 +0.13 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.41 +0.16 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.90 +0.15 33 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.43 +0.16 32 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.89 +0.06 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.43 +0.06 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 +0.06 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.60 +0.05 23 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.24 +0.04 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.92 +0.04 23 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 +0.03 23 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 +0.02 23 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 +0.02 24 0 26 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 23 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 24 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 25 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 36 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 6.40 +0.10 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.90 +0.10 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.40 +0.09 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.92 +0.17 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.44 +0.19 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.96 +0.21 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.50 +0.22 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.04 +0.21 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.52 +0.06 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.10 +0.05 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.72 +0.10 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.42 +0.12 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.06 +0.04 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.81 +0.03 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29OCT26 21.00 C 0.12 0.12 0.12 0.08 0.00 23 5 5 +5
29OCT26 22.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
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 7.64 +0.09 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.40 +0.10 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.90 +0.10 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.42 +0.12 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.93 +0.13 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.43 +0.12 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.95 +0.20 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.48 +0.18 32 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.00 +0.18 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.54 +0.14 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.04 +0.09 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.60 +0.07 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.21 +0.07 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.85 +0.07 24 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 +0.06 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.22 +0.06 23 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 +0.07 23 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 +0.05 23 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.02 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.04 24 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 +0.04 24 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 142 0
30DEC26 24.00 C 0.06 0.06 0.06 0.03 +0.01 25 1 1 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 7.64 +0.09 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.40 +0.10 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.90 +0.10 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.42 +0.12 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.93 +0.13 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.43 +0.12 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.96 +0.21 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.48 +0.18 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.02 +0.18 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.57 +0.17 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.14 +0.13 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.67 +0.06 22 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.30 +0.12 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.03 +0.17 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 +0.15 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.37 +0.05 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.14 +0.05 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.95 +0.05 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.79 +0.05 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 0.00 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 0.00 22 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 6.42 +0.12 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.93 +0.13 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.44 +0.13 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.97 +0.21 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.51 +0.21 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.06 +0.18 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.58 +0.09 21 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 3.23 +0.20 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.82 +0.14 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.47 +0.13 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.16 +0.11 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.88 +0.05 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.58 +0.05 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.35 +0.04 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.16 +0.04 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.01 +0.07 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.85 +0.06 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.73 +0.06 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 63 3,132 +1
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 15.50 P 0.02 0.02 0.02 0.01 -0.01 28 6 106 +6
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 84 0
30JUL26 16.50 P 0.11 0.11 0.09 0.10 -0.04 26 108 353 -43
30JUL26 17.00 P 0.26 0.26 0.19 0.24 -0.05 26 16 81 +14
30JUL26 17.50 P 0.00 0.00 0.00 0.49 -0.07 26 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 0.85 -0.06 27 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.27 -0.07 27 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.74 -0.12 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.23 -0.14 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.73 -0.18 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.73 -0.21 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.73 -0.17 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.73 -0.22 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.73 -0.22 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.73 -0.23 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.73 -0.23 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.73 -0.22 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 33 0 79 0
28AUG26 14.00 P 0.02 0.02 0.02 0.01 0.00 29 20 104 +6
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 127 0
28AUG26 16.50 P 0.24 0.24 0.23 0.26 -0.04 24 6 146 0
28AUG26 17.00 P 0.00 0.00 0.00 0.44 -0.05 24 0 45 0
28AUG26 17.50 P 0.00 0.00 0.00 0.68 -0.08 24 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.00 -0.03 24 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.37 -0.07 24 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.79 -0.08 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.25 -0.14 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.73 -0.16 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.73 -0.18 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.73 -0.21 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.73 -0.19 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.73 -0.22 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.73 -0.22 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.73 -0.23 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.73 -0.23 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.73 -0.22 0 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 36 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 0.02 0.02 0.02 0.01 0.00 29 22 58 +22
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 25 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 24 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 0.00 24 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 22 0
29SEP26 16.00 P 0.25 0.25 0.25 0.24 -0.02 24 20 300 +20
29SEP26 16.50 P 0.39 0.39 0.39 0.39 -0.03 24 1 7 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.59 -0.04 24 0 52 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 -0.05 24 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.14 -0.07 24 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.49 -0.04 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.87 -0.06 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.30 -0.13 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.76 -0.15 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.73 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.73 -0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.73 -0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.73 -0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.73 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.73 -0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.73 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.73 -0.22 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.33 -0.02 23 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.70 -0.04 24 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 0.96 -0.04 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.23 -0.08 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.59 -0.07 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.98 -0.06 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.35 -0.13 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.79 -0.15 23 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.73 -0.18 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.73 -0.21 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.73 -0.19 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.73 -0.22 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.73 -0.22 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.73 -0.23 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.73 -0.23 0 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 34 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 26 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 0.00 25 0 18 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 24 0 123 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 0.00 24 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 0.00 24 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 -0.01 24 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 -0.01 24 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 -0.05 23 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.03 -0.06 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 -0.05 24 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.58 -0.12 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.91 -0.15 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.30 -0.09 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.81 -0.05 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.15 -0.14 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 -0.16 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.95 -0.18 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.91 -0.18 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.88 -0.18 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.84 -0.20 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.83 -0.27 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.80 -0.20 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.79 -0.20 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 0.00 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 -0.01 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 -0.01 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 -0.04 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.94 -0.04 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 -0.06 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.46 -0.05 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.76 -0.07 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.07 -0.10 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.38 -0.17 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.81 -0.11 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.15 -0.21 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.08 -0.15 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.99 -0.16 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.93 -0.23 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.89 -0.17 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.86 -0.18 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.83 -0.27 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.81 -0.19 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.79 -0.20 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 0.00 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 -0.02 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.86 -0.02 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.07 -0.03 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.29 -0.06 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.55 -0.08 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.88 -0.07 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.17 -0.11 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.50 -0.14 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.87 -0.16 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.26 -0.18 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.15 -0.15 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.03 -0.16 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.95 -0.21 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.90 -0.18 21 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.86 -0.28 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.83 -0.27 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.81 -0.23 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.79 -0.20 0 0 0 0
TOTAL PUT 199 4,696 +26
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$ 38.520
30JUL26 24.00 C 0.00 0.00 0.00 14.59 +0.48 110 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.55 +0.42 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.56 +0.34 76 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.55 +0.51 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.58 +0.41 72 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.57 +0.40 60 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.57 +0.30 53 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.75 +0.49 76 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.62 +0.48 52 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.68 +0.45 52 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.79 +0.55 52 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 3.95 +0.38 52 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 3.19 +0.36 52 0 45 0
30JUL26 37.00 C 2.61 2.61 2.61 2.47 +0.25 51 15 273 0
30JUL26 38.00 C 1.85 1.85 1.85 1.90 +0.21 51 8 232 0
30JUL26 39.00 C 1.69 1.69 1.55 1.45 +0.17 52 20 310 +3
30JUL26 40.00 C 1.49 1.49 1.20 1.08 +0.13 53 23 330 +23
30JUL26 41.00 C 1.03 1.03 0.80 0.78 +0.11 53 49 360 -3
30JUL26 42.00 C 0.63 0.72 0.55 0.54 +0.07 53 51 560 +49
30JUL26 43.00 C 0.54 0.54 0.40 0.36 +0.04 53 29 616 0
30JUL26 44.00 C 0.45 0.45 0.36 0.24 +0.03 53 6 390 -5
30JUL26 45.00 C 0.00 0.00 0.00 0.16 +0.02 53 0 421 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 510 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 0.00 53 0 618 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 0.00 53 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 587 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 567 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 67 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 82 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 95 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 11.59 +0.34 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.63 +0.32 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.80 +0.52 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.82 +0.45 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.88 +0.29 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.16 +0.39 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.37 +0.37 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.62 +0.34 53 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 4.93 +0.31 53 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 4.29 +0.35 53 0 61 0
28AUG26 37.00 C 0.00 0.00 0.00 3.67 +0.27 53 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 3.15 +0.24 53 0 330 0
28AUG26 39.00 C 0.00 0.00 0.00 2.70 +0.19 53 0 183 0
28AUG26 40.00 C 2.60 2.62 2.60 2.31 +0.17 54 6 213 +2
28AUG26 41.00 C 2.08 2.18 2.08 1.92 +0.11 53 21 190 +15
28AUG26 42.00 C 0.00 0.00 0.00 1.66 +0.11 54 0 237 0
28AUG26 43.00 C 0.00 0.00 0.00 1.38 +0.09 54 0 455 0
28AUG26 44.00 C 0.00 0.00 0.00 1.14 +0.08 54 0 389 0
28AUG26 45.00 C 1.04 1.04 1.03 0.93 +0.06 54 17 568 +17
28AUG26 46.00 C 0.00 0.00 0.00 0.76 +0.04 54 0 731 0
28AUG26 47.00 C 0.85 0.85 0.85 0.62 +0.04 54 10 874 0
28AUG26 48.00 C 0.78 0.83 0.78 0.50 +0.03 54 4 545 -4
28AUG26 49.00 C 0.73 0.73 0.60 0.40 +0.02 54 44 644 -15
28AUG26 50.00 C 0.00 0.00 0.00 0.32 +0.01 54 0 1,606 0
28AUG26 52.50 C 0.00 0.00 0.00 0.18 +0.01 53 0 445 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 0.00 54 0 271 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 0.00 54 0 371 0
28AUG26 60.00 C 0.20 0.20 0.20 0.03 0.00 54 14 242 +14
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 55 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 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 15.65 +0.27 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.64 +0.24 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.72 +0.49 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.71 +0.42 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.78 +0.28 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.81 +0.18 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.07 +0.30 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.17 +0.19 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.36 +0.30 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.64 +0.22 50 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.92 +0.43 51 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.29 +0.35 52 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.64 +0.32 51 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 5.05 +0.35 52 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 4.45 +0.27 51 0 420 0
29SEP26 38.00 C 4.04 4.04 4.04 3.96 +0.25 51 15 209 +15
29SEP26 39.00 C 0.00 0.00 0.00 3.51 +0.21 51 0 102 0
29SEP26 40.00 C 0.00 0.00 0.00 3.12 +0.20 52 0 501 0
29SEP26 41.00 C 0.00 0.00 0.00 2.76 +0.17 52 0 154 0
29SEP26 42.00 C 0.00 0.00 0.00 2.45 +0.16 52 0 198 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 +0.15 52 0 99 0
29SEP26 44.00 C 0.00 0.00 0.00 1.87 +0.13 52 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 1.63 +0.12 52 0 368 0
29SEP26 46.00 C 0.00 0.00 0.00 1.41 +0.11 52 0 322 0
29SEP26 47.00 C 0.00 0.00 0.00 1.22 +0.09 52 0 256 0
29SEP26 48.00 C 0.00 0.00 0.00 1.05 +0.08 52 0 314 0
29SEP26 49.00 C 0.00 0.00 0.00 0.90 +0.07 52 0 335 0
29SEP26 50.00 C 0.00 0.00 0.00 0.77 +0.06 52 0 521 0
29SEP26 52.50 C 0.83 0.83 0.83 0.52 +0.04 52 15 505 +15
29SEP26 55.00 C 0.56 0.56 0.56 0.35 +0.03 52 34 715 +34
29SEP26 57.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 0.00 52 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 53 0 214 0
29OCT26 29.00 C 0.00 0.00 0.00 10.37 +0.41 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.61 +0.38 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.85 +0.35 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.13 +0.39 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.43 +0.36 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.77 +0.36 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.20 +0.37 51 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.62 +0.33 50 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.06 +0.27 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.58 +0.25 50 0 2 0
29OCT26 39.00 C 0.00 0.00 0.00 4.14 +0.23 50 0 16 0
29OCT26 40.00 C 0.00 0.00 0.00 3.74 +0.21 51 0 31 0
29OCT26 41.00 C 0.00 0.00 0.00 3.38 +0.19 51 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.05 +0.17 51 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 2.76 +0.16 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.47 +0.15 52 0 1 0
29OCT26 45.00 C 2.24 2.24 2.24 2.20 +0.14 51 10 45 +10
29OCT26 46.00 C 0.00 0.00 0.00 1.95 +0.12 51 0 21 0
29OCT26 47.00 C 0.00 0.00 0.00 1.74 +0.12 51 0 41 0
29OCT26 48.00 C 0.00 0.00 0.00 1.54 +0.10 51 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.32 +0.05 51 0 106 0
29OCT26 50.00 C 1.30 1.30 1.30 1.20 +0.08 51 1 65 0
29OCT26 52.50 C 0.00 0.00 0.00 0.85 +0.05 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.62 +0.03 51 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 16.21 +0.41 54 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 15.32 +0.40 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.36 +0.31 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.52 +0.35 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.71 +0.39 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.92 +0.42 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.14 +0.29 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.43 +0.40 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.58 +0.39 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.00 +0.48 50 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.42 +0.19 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.81 +0.42 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.24 +0.39 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.70 +0.35 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.23 +0.38 51 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.91 +0.31 52 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.24 +0.16 50 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.85 +0.16 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.46 +0.09 50 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.14 +0.12 50 0 113 0
30DEC26 43.00 C 3.83 3.83 3.83 3.86 +0.23 51 17 38 +17
30DEC26 44.00 C 0.00 0.00 0.00 3.57 +0.24 51 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.30 +0.23 51 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.04 +0.20 51 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.78 +0.18 51 0 49 0
30DEC26 48.00 C 2.70 2.70 2.70 2.55 +0.17 51 15 97 -15
30DEC26 49.00 C 0.00 0.00 0.00 2.33 +0.15 51 0 124 0
30DEC26 50.00 C 2.30 2.32 2.26 2.14 +0.15 51 53 93 +11
30DEC26 52.50 C 0.00 0.00 0.00 1.66 +0.08 50 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.36 +0.10 51 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.08 +0.08 51 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.84 +0.05 50 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.68 +0.06 51 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 +0.05 51 0 4 0
30DEC26 67.50 C 0.78 0.78 0.78 0.43 +0.04 51 17 32 +17
30DEC26 70.00 C 0.00 0.00 0.00 0.34 +0.03 51 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 16.70 +0.35 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.87 +0.43 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.06 +0.41 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.29 +0.24 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.51 +0.42 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.79 +0.41 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.09 +0.37 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.29 +0.14 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.66 +0.15 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.10 +0.29 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.51 +0.40 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.95 +0.20 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.50 +0.24 50 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.98 +0.33 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.43 +0.16 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.02 +0.24 50 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.65 +0.37 50 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 6.25 +0.36 50 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.86 +0.33 50 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 5.51 +0.27 50 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.32 +0.41 51 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 4.99 +0.40 51 0 40 0
30MAR27 45.00 C 4.65 4.65 4.50 4.68 +0.39 51 10 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.39 +0.38 51 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.08 +0.33 51 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 3.86 +0.36 51 0 48 0
30MAR27 49.00 C 3.70 3.70 3.70 3.61 +0.34 51 15 34 +4
30MAR27 50.00 C 0.00 0.00 0.00 3.39 +0.34 51 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 +0.30 51 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.44 +0.27 51 0 75 0
30MAR27 57.50 C 0.00 0.00 0.00 2.07 +0.25 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 1.76 +0.23 51 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.49 +0.20 51 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.26 +0.18 51 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.07 +0.16 51 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.91 +0.14 51 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 12.82 +0.28 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.19 +0.39 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.63 +0.22 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.08 +0.34 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.52 +0.33 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.98 +0.31 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.47 +0.30 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.93 +0.21 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.47 +0.17 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.12 +0.35 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.71 +0.30 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.32 +0.29 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.95 +0.28 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.60 +0.27 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.27 +0.26 51 0 17 0
29JUN27 44.00 C 5.97 5.97 5.97 5.96 +0.26 51 15 15 +15
29JUN27 45.00 C 5.68 5.68 5.68 5.57 +0.17 50 15 30 +15
29JUN27 46.00 C 0.00 0.00 0.00 5.31 +0.34 51 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.12 +0.27 51 0 15 0
29JUN27 48.00 C 5.00 5.00 4.85 4.83 +0.23 51 10 40 0
29JUN27 49.00 C 4.75 4.75 4.75 4.60 +0.24 51 15 63 +15
29JUN27 50.00 C 0.00 0.00 0.00 4.37 +0.26 51 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 3.83 +0.23 51 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.35 +0.22 51 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 2.93 +0.18 51 0 27 0
29JUN27 60.00 C 0.00 0.00 0.00 2.58 +0.18 51 0 99 0
29JUN27 62.50 C 0.00 0.00 0.00 2.23 +0.14 51 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.98 +0.14 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.74 +0.15 51 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.52 +0.11 51 0 32 0
TOTAL CALL 574 28,132 +249
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 65 0
30JUL26 31.00 P 0.04 0.04 0.04 0.03 -0.02 53 1 96 -1
30JUL26 32.00 P 0.00 0.00 0.00 0.07 -0.03 54 0 73 0
30JUL26 33.00 P 0.15 0.15 0.15 0.13 -0.06 53 4 242 0
30JUL26 34.00 P 0.00 0.00 0.00 0.22 -0.11 52 0 228 0
30JUL26 35.00 P 0.36 0.36 0.36 0.38 -0.13 52 15 203 -15
30JUL26 36.00 P 0.54 0.61 0.54 0.61 -0.21 52 140 393 -120
30JUL26 37.00 P 0.00 0.00 0.00 0.92 -0.29 51 0 446 0
30JUL26 38.00 P 1.33 1.33 1.33 1.33 -0.34 51 5 538 +5
30JUL26 39.00 P 1.75 1.85 1.75 1.89 -0.38 52 30 539 +30
30JUL26 40.00 P 2.35 2.62 2.35 2.53 -0.41 54 30 789 +15
30JUL26 41.00 P 0.00 0.00 0.00 3.19 -0.42 52 0 211 0
30JUL26 42.00 P 0.00 0.00 0.00 3.96 -0.45 53 0 300 0
30JUL26 43.00 P 0.00 0.00 0.00 4.79 -0.48 52 0 311 0
30JUL26 44.00 P 0.00 0.00 0.00 5.67 -0.49 52 0 457 0
30JUL26 45.00 P 0.00 0.00 0.00 6.68 -0.55 59 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 7.63 -0.48 61 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 8.72 -0.33 74 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 9.62 -0.43 71 0 481 0
30JUL26 49.00 P 0.00 0.00 0.00 10.67 -0.41 81 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 11.63 -0.37 82 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 14.07 -0.44 86 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.56 -0.45 95 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.98 -0.52 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.48 -0.53 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.03 -0.47 116 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 26.59 -0.41 135 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.06 -0.44 138 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.51 -0.49 133 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 -0.03 54 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.17 -0.05 53 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.26 -0.07 54 0 85 0
28AUG26 31.00 P 0.37 0.37 0.37 0.38 -0.09 54 5 30 0
28AUG26 32.00 P 0.49 0.49 0.49 0.54 -0.10 54 15 53 0
28AUG26 33.00 P 0.00 0.00 0.00 0.71 -0.15 53 0 64 0
28AUG26 34.00 P 1.00 1.00 1.00 0.96 -0.17 53 1 107 +1
28AUG26 35.00 P 0.00 0.00 0.00 1.25 -0.21 52 0 227 0
28AUG26 36.00 P 1.63 1.67 1.63 1.65 -0.21 53 21 213 +14
28AUG26 37.00 P 1.96 1.96 1.96 2.04 -0.27 53 6 170 0
28AUG26 38.00 P 0.00 0.00 0.00 2.53 -0.36 53 0 235 0
28AUG26 39.00 P 2.93 2.93 2.93 3.07 -0.34 53 15 289 +15
28AUG26 40.00 P 3.52 3.63 3.52 3.68 -0.21 54 30 264 0
28AUG26 41.00 P 0.00 0.00 0.00 4.41 -0.25 56 0 335 0
28AUG26 42.00 P 0.00 0.00 0.00 4.96 -0.42 53 0 278 0
28AUG26 43.00 P 0.00 0.00 0.00 5.68 -0.44 53 0 196 0
28AUG26 44.00 P 0.00 0.00 0.00 6.46 -0.42 53 0 302 0
28AUG26 45.00 P 0.00 0.00 0.00 7.42 -0.44 57 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 8.31 -0.26 59 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 9.13 -0.31 58 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 10.02 -0.39 59 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 10.89 -0.40 58 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 11.85 -0.37 60 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 14.18 -0.38 60 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 16.67 -0.35 67 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 19.17 -0.33 73 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.60 -0.41 74 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.04 -0.46 74 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.60 -0.40 85 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.06 -0.44 86 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.54 -0.46 88 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 -0.03 52 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 -0.04 52 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.31 -0.06 52 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.43 -0.08 52 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.59 -0.09 52 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 -0.10 52 0 77 0
29SEP26 32.00 P 0.00 0.00 0.00 0.99 -0.14 52 0 437 0
29SEP26 33.00 P 0.00 0.00 0.00 1.24 -0.17 51 0 487 0
29SEP26 34.00 P 1.60 1.60 1.60 1.58 -0.16 52 1 69 0
29SEP26 35.00 P 0.00 0.00 0.00 1.90 -0.22 51 0 285 0
29SEP26 36.00 P 2.28 2.28 2.28 2.30 -0.23 51 1 296 0
29SEP26 37.00 P 0.00 0.00 0.00 2.76 -0.26 51 0 680 0
29SEP26 38.00 P 0.00 0.00 0.00 3.26 -0.29 52 0 228 0
29SEP26 39.00 P 0.00 0.00 0.00 3.82 -0.30 52 0 195 0
29SEP26 40.00 P 0.00 0.00 0.00 4.41 -0.33 52 0 530 0
29SEP26 41.00 P 0.00 0.00 0.00 5.04 -0.27 52 0 295 0
29SEP26 42.00 P 0.00 0.00 0.00 5.72 -0.26 53 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 6.43 -0.31 53 0 290 0
29SEP26 44.00 P 0.00 0.00 0.00 7.29 -0.38 55 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 8.00 -0.42 54 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 8.88 -0.28 56 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 9.71 -0.29 56 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.54 -0.33 57 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 11.37 -0.35 56 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 12.25 -0.32 57 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 14.49 -0.42 57 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 16.89 -0.25 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.24 -0.42 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.60 -0.41 59 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.04 -0.46 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.61 -0.39 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.06 -0.44 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.54 -0.46 71 0 0 0
29OCT26 29.00 P 0.69 0.69 0.69 0.70 -0.08 51 1 1 +1
29OCT26 30.00 P 0.00 0.00 0.00 0.90 -0.10 51 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 1.13 -0.11 51 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 1.37 -0.15 51 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 1.70 -0.14 51 0 19 0
29OCT26 34.00 P 0.00 0.00 0.00 2.00 -0.20 50 0 68 0
29OCT26 35.00 P 2.35 2.35 2.35 2.39 -0.21 50 15 31 +15
29OCT26 36.00 P 2.81 2.81 2.81 2.81 -0.24 50 2 33 0
29OCT26 37.00 P 0.00 0.00 0.00 3.29 -0.25 51 0 43 0
29OCT26 38.00 P 0.00 0.00 0.00 3.80 -0.27 51 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 4.35 -0.31 51 0 85 0
29OCT26 40.00 P 0.00 0.00 0.00 4.95 -0.31 51 0 101 0
29OCT26 41.00 P 0.00 0.00 0.00 5.57 -0.28 51 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 6.24 -0.29 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.94 -0.47 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.75 -0.39 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.52 -0.41 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.30 -0.26 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.03 -0.51 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.86 -0.52 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.71 -0.37 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.56 -0.41 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.76 -0.28 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.02 -0.37 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 -0.03 51 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.04 51 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.51 -0.03 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.05 51 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 -0.05 51 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 1.04 -0.07 51 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 1.26 -0.09 51 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.51 -0.13 51 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 -0.15 51 0 112 0
30DEC26 32.00 P 2.04 2.04 2.04 2.17 -0.14 51 1 62 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.51 -0.15 51 0 83 0
30DEC26 34.00 P 2.80 2.80 2.80 2.90 -0.21 51 2 66 +2
30DEC26 35.00 P 0.00 0.00 0.00 3.32 -0.22 51 0 32 0
30DEC26 36.00 P 0.00 0.00 0.00 3.77 -0.19 51 0 244 0
30DEC26 37.00 P 0.00 0.00 0.00 4.26 -0.22 51 0 189 0
30DEC26 38.00 P 4.77 4.79 4.77 4.79 -0.20 51 5 131 0
30DEC26 39.00 P 0.00 0.00 0.00 5.35 -0.22 51 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 5.91 -0.27 51 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 6.57 -0.23 51 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 7.18 -0.24 51 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.88 -0.31 51 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 8.57 -0.33 51 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.35 -0.35 52 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 10.04 -0.44 52 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 10.87 -0.30 52 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.60 -0.42 52 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.40 -0.29 52 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.21 -0.60 52 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 15.31 -0.49 53 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 17.60 -0.32 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.82 -0.41 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.12 -0.34 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.34 -0.35 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.70 -0.42 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.11 -0.43 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.56 -0.45 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.63 +0.01 51 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.81 +0.02 51 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.99 +0.02 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.21 +0.01 51 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.43 -0.01 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.02 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 2.03 +0.01 51 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.35 0.00 51 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 2.72 -0.01 51 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 3.05 -0.05 51 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.31 -0.23 49 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 3.74 -0.26 49 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.30 -0.15 50 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.78 -0.16 50 0 43 0
30MAR27 37.00 P 5.17 5.17 5.17 5.29 -0.18 50 5 58 0
30MAR27 38.00 P 5.62 5.62 5.62 5.83 -0.16 50 1 112 0
30MAR27 39.00 P 0.00 0.00 0.00 6.39 -0.16 50 0 33 0
30MAR27 40.00 P 6.86 6.86 6.86 6.98 -0.21 50 5 71 +5
30MAR27 41.00 P 0.00 0.00 0.00 7.61 -0.26 50 0 57 0
30MAR27 42.00 P 0.00 0.00 0.00 8.27 -0.11 51 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.84 -0.22 50 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 9.57 -0.41 50 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 10.27 -0.32 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.05 -0.29 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.81 -0.34 51 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.53 -0.45 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.29 -0.48 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.06 -0.54 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 16.16 -0.38 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.16 -0.31 52 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 20.40 -0.23 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.61 -0.23 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.91 -0.29 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.07 -0.47 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.39 -0.43 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.84 -0.30 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.77 -0.09 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.13 -0.10 51 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 3.53 -0.09 51 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 3.84 -0.17 50 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 4.26 -0.14 50 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.71 -0.15 50 0 58 0
29JUN27 35.00 P 4.90 4.90 4.90 5.19 -0.06 50 5 30 +5
29JUN27 36.00 P 0.00 0.00 0.00 5.69 -0.07 50 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.21 -0.08 50 0 26 0
29JUN27 38.00 P 6.68 6.68 6.68 6.76 -0.09 50 5 6 0
29JUN27 39.00 P 0.00 0.00 0.00 7.33 -0.09 50 0 28 0
29JUN27 40.00 P 0.00 0.00 0.00 7.92 -0.11 50 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.54 -0.21 50 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 9.18 -0.26 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.71 -0.39 49 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.43 -0.20 49 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 11.10 -0.22 49 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.82 -0.21 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 12.55 -0.23 50 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 13.28 -0.24 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.17 -0.18 51 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.90 -0.29 51 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.85 -0.31 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.93 -0.35 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 21.00 -0.32 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.12 -0.35 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.32 -0.21 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.54 -0.31 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.88 -0.25 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.01 -0.43 50 0 0 0
TOTAL PUT 367 25,608 -27
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$ 16.910
30JUL26 12.00 C 0.00 0.00 0.00 4.92 +0.33 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.43 +0.37 61 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.93 +0.34 53 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.43 +0.31 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.93 +0.34 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.43 +0.32 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.94 +0.34 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.47 +0.32 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.04 +0.28 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.67 +0.23 31 4 19 +4
30JUL26 17.00 C 0.28 0.36 0.28 0.40 +0.15 31 8 96 +4
30JUL26 17.50 C 0.20 0.20 0.20 0.22 +0.10 32 11 145 +3
30JUL26 18.00 C 0.00 0.00 0.00 0.11 +0.06 32 0 260 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 492 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 262 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 103 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 159 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 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 94 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 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 0.00 118 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.95 +0.32 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.43 +0.30 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.93 +0.34 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.43 +0.28 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.94 +0.28 0 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.51 +0.34 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.07 +0.29 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.66 +0.26 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.29 +0.25 30 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 0.98 +0.20 31 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.70 +0.15 30 0 34 0
28AUG26 17.50 C 0.46 0.46 0.46 0.51 +0.12 31 120 123 +112
28AUG26 18.00 C 0.00 0.00 0.00 0.35 +0.08 31 0 148 0
28AUG26 18.50 C 0.00 0.00 0.00 0.23 +0.06 31 0 176 0
28AUG26 19.00 C 0.19 0.19 0.19 0.15 +0.04 31 27 162 +23
28AUG26 19.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 128 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.95 +0.31 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 +0.31 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.95 +0.27 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.47 +0.26 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.03 +0.37 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.59 +0.34 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 +0.28 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 +0.26 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.44 +0.24 31 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 +0.20 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.90 +0.17 31 0 91 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 +0.16 32 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 +0.11 32 0 255 0
29SEP26 18.50 C 0.39 0.39 0.39 0.40 +0.09 32 3 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 +0.07 32 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 +0.05 32 0 170 0
29SEP26 20.00 C 0.21 0.21 0.21 0.15 +0.04 32 8 266 +8
29SEP26 21.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.95 +0.30 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.44 +0.28 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.96 +0.27 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.49 +0.26 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.06 +0.32 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.63 +0.30 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.23 +0.28 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.87 +0.21 30 0 0 0
29OCT26 16.00 C 1.45 1.45 1.45 1.54 +0.23 30 15 30 +15
29OCT26 16.50 C 0.00 0.00 0.00 1.27 +0.20 31 0 0 0
29OCT26 17.00 C 0.97 0.97 0.97 1.04 +0.20 31 15 224 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.84 +0.16 31 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.67 +0.14 31 0 66 0
29OCT26 18.50 C 0.00 0.00 0.00 0.52 +0.11 31 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.40 +0.09 31 0 135 0
29OCT26 19.50 C 0.00 0.00 0.00 0.31 +0.08 31 0 75 0
29OCT26 20.00 C 0.00 0.00 0.00 0.24 +0.07 31 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 +0.28 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.48 +0.28 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.03 +0.26 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.56 +0.22 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.13 +0.19 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.73 +0.23 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.37 +0.22 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 +0.18 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.73 +0.15 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.47 +0.14 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.24 +0.12 28 0 100 0
30DEC26 17.50 C 0.00 0.00 0.00 1.06 +0.10 29 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 +0.07 29 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 +0.07 29 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 +0.05 29 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.03 29 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 +0.03 29 0 459 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 0.00 28 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 0.00 29 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 30 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 29 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.08 +0.26 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.63 +0.24 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.22 +0.23 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.80 +0.20 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.43 +0.20 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.07 +0.26 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.74 +0.24 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.45 +0.24 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.17 +0.22 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.91 +0.19 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.69 +0.19 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.47 +0.16 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.29 +0.16 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 +0.13 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 0.97 +0.10 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 +0.11 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.75 +0.11 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 +0.08 30 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 +0.06 30 0 23 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 +0.05 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 +0.03 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.20 +0.23 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.79 +0.22 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.40 +0.22 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.04 +0.26 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.72 +0.28 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.40 +0.27 31 0 0 0
29JUN27 15.00 C 3.14 3.14 3.08 3.12 +0.26 31 18 18 +18
29JUN27 15.50 C 0.00 0.00 0.00 2.93 +0.25 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.68 +0.25 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.43 +0.23 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.21 +0.28 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.94 +0.21 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.76 +0.19 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.59 +0.19 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.43 +0.17 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.29 +0.16 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 +0.15 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.94 +0.14 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.75 +0.11 32 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.60 +0.09 33 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.48 +0.06 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.32 +0.06 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.26 +0.05 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.20 +0.04 33 0 30 0
TOTAL CALL 229 10,827 +202
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 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 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 139 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 163 0
30JUL26 16.00 P 0.00 0.00 0.00 0.11 -0.07 31 0 231 0
30JUL26 16.50 P 0.26 0.26 0.26 0.25 -0.13 31 3 249 0
30JUL26 17.00 P 0.59 0.59 0.59 0.48 -0.20 32 30 220 -10
30JUL26 17.50 P 0.00 0.00 0.00 0.79 -0.24 32 0 148 0
30JUL26 18.00 P 0.00 0.00 0.00 1.18 -0.29 32 0 1,085 0
30JUL26 18.50 P 0.00 0.00 0.00 1.62 -0.37 31 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.10 -0.38 33 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.59 -0.35 0 0 115 0
30JUL26 20.00 P 0.00 0.00 0.00 3.16 -0.29 59 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 4.15 -0.29 70 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.16 -0.28 83 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.15 -0.30 92 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.15 -0.29 101 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.16 -0.28 113 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.15 -0.31 119 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.15 -0.30 128 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.15 -0.29 136 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.15 -0.29 143 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.15 -0.31 150 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.15 -0.30 157 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 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.20 -0.08 31 0 89 0
28AUG26 16.00 P 0.00 0.00 0.00 0.33 -0.11 31 0 226 0
28AUG26 16.50 P 0.00 0.00 0.00 0.51 -0.17 31 0 196 0
28AUG26 17.00 P 0.00 0.00 0.00 0.75 -0.21 31 0 100 0
28AUG26 17.50 P 0.00 0.00 0.00 1.07 -0.21 32 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.38 -0.27 31 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.76 -0.30 30 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.19 -0.31 31 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.64 -0.39 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.18 -0.33 39 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.16 -0.30 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.16 -0.33 51 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.16 -0.29 58 0 0 -20
28AUG26 24.00 P 0.00 0.00 0.00 7.16 -0.28 64 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.16 -0.35 70 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.16 -0.35 75 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.15 -0.30 79 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.16 -0.30 85 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.15 -0.34 88 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.16 -0.30 94 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.05 31 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 -0.08 31 0 94 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 -0.11 31 0 85 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 -0.15 31 0 118 0
29SEP26 16.50 P 0.00 0.00 0.00 0.83 -0.20 31 0 219 0
29SEP26 17.00 P 1.20 1.20 1.20 1.11 -0.22 31 15 244 +15
29SEP26 17.50 P 1.47 1.47 1.47 1.43 -0.22 32 6 154 +6
29SEP26 18.00 P 0.00 0.00 0.00 1.76 -0.25 31 0 169 0
29SEP26 18.50 P 0.00 0.00 0.00 2.14 -0.27 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.54 -0.30 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.96 -0.37 31 0 162 0
29SEP26 20.00 P 3.51 3.51 3.51 3.44 -0.28 33 8 284 +8
29SEP26 21.00 P 0.00 0.00 0.00 4.43 -0.22 39 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.35 -0.28 38 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.32 -0.29 40 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.31 -0.28 43 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.29 -0.34 44 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.27 -0.34 44 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.27 -0.34 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.26 -0.30 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.25 -0.34 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.24 -0.36 49 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.24 -0.34 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.23 -0.36 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.23 -0.34 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.22 -0.34 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.22 -0.33 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.21 -0.34 59 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.27 -0.05 30 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.38 -0.10 30 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.54 -0.12 30 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.73 -0.14 30 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.96 -0.17 30 0 61 0
29OCT26 17.00 P 0.00 0.00 0.00 1.23 -0.20 30 0 9 0
29OCT26 17.50 P 0.00 0.00 0.00 1.57 -0.20 31 0 104 0
29OCT26 18.00 P 0.00 0.00 0.00 1.88 -0.22 31 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 2.24 -0.24 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.63 -0.31 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.13 -0.25 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.58 -0.26 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.44 -0.29 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.38 -0.31 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.34 -0.27 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.08 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.10 29 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.12 29 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 -0.15 29 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 -0.17 29 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.92 -0.14 29 0 24 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 -0.17 29 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 -0.22 29 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.69 -0.24 28 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.01 -0.28 28 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.36 -0.33 28 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.74 -0.39 28 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 -0.31 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.66 -0.24 32 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.56 -0.28 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.49 -0.26 35 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.39 -0.30 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.35 -0.27 35 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 8.29 -0.34 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.29 -0.32 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.28 -0.33 38 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.27 -0.29 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.25 -0.34 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.25 -0.35 41 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.24 -0.34 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.23 -0.36 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.23 -0.34 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.22 -0.34 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.22 -0.33 47 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.21 -0.34 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.29 -0.05 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 -0.07 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.65 -0.09 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 -0.12 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.01 -0.14 30 0 240 0
30MAR27 16.00 P 0.00 0.00 0.00 1.23 -0.13 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 -0.11 30 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 -0.17 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 -0.15 31 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.38 -0.19 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.75 -0.18 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.10 -0.21 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.48 -0.22 32 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.88 -0.22 32 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.70 -0.24 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.58 -0.25 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.45 -0.29 32 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.38 -0.27 32 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.37 -0.26 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.30 -0.31 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.28 -0.33 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.27 -0.29 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.26 -0.33 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.26 -0.34 38 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.25 -0.33 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.24 -0.35 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.24 -0.33 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.23 -0.33 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.43 -0.03 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.69 -0.05 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.85 -0.06 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.02 -0.07 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.22 -0.08 33 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.44 -0.10 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.68 -0.11 34 0 19 0
29JUN27 16.50 P 0.00 0.00 0.00 1.93 -0.13 34 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 2.22 -0.13 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.51 -0.15 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.83 -0.16 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.16 -0.17 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.51 -0.19 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.88 -0.20 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.25 -0.22 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.06 -0.23 36 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.90 -0.26 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.79 -0.27 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.71 -0.24 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.64 -0.21 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.53 -0.22 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.45 -0.24 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.38 -0.24 39 0 4 0
TOTAL PUT 62 12,257 -1
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$ 76.200
17JUL26 47.00 C 0.00 0.00 0.00 29.21 +2.10 209 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 28.21 +2.10 199 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 27.21 +2.10 190 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 26.21 +2.10 180 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 23.71 +2.10 158 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 21.21 +2.10 136 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 18.71 +2.10 114 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 16.21 +2.10 91 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 13.71 +2.09 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 11.21 +2.09 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 8.71 +2.07 0 0 15 0
17JUL26 70.00 C 0.00 0.00 0.00 6.22 +2.01 49 0 30 0
17JUL26 72.50 C 4.15 4.15 2.40 3.76 +1.69 41 4 201 -1
17JUL26 75.00 C 1.23 1.23 0.70 1.49 +0.98 32 122 215 -12
17JUL26 77.50 C 0.40 0.65 0.13 0.44 +0.19 41 38 104 +1
17JUL26 80.00 C 0.18 0.18 0.07 0.12 -0.06 49 83 148 +80
17JUL26 82.50 C 0.00 0.00 0.00 0.04 -0.12 57 0 10 0
17JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.13 67 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.13 75 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.12 88 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.11 101 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.10 113 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.09 125 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.08 136 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.07 147 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.06 158 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 29.23 +2.09 0 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 28.24 +2.10 101 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 27.24 +2.10 95 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 26.24 +2.10 89 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 23.74 +2.10 75 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 21.24 +2.09 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 18.74 +2.09 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 16.24 +2.09 0 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 13.75 +2.08 45 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 11.25 +2.05 35 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 8.76 +1.97 32 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 6.32 +1.69 32 0 15 0
24JUL26 72.50 C 3.51 3.51 3.51 4.03 +1.45 30 9 24 0
24JUL26 75.00 C 1.70 1.73 1.69 2.12 +1.03 29 66 68 +46
24JUL26 77.50 C 0.68 0.73 0.51 0.91 +0.50 30 37 49 +13
24JUL26 80.00 C 0.21 0.34 0.21 0.36 +0.18 32 23 42 +20
24JUL26 82.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.10 36 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.12 38 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.12 41 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.11 47 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.10 53 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.09 59 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.08 64 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.07 69 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 34.25 +2.10 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 33.25 +2.09 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 32.25 +1.76 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.25 +1.67 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.26 +2.10 83 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 29.26 +2.10 77 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.26 +2.10 70 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.26 +2.10 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.26 +2.09 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.76 +2.09 0 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 21.27 +2.10 54 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 18.77 +2.09 0 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 16.27 +2.09 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.78 +2.08 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 11.30 +2.04 35 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 8.85 +1.96 33 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 6.50 +1.79 32 0 308 0
30JUL26 72.50 C 3.70 3.74 3.70 4.27 +1.39 29 8 499 0
30JUL26 75.00 C 2.70 2.93 1.71 2.48 +0.99 28 181 897 -41
30JUL26 77.50 C 0.80 1.50 0.80 1.22 +0.55 28 143 963 -8
30JUL26 80.00 C 0.38 0.73 0.38 0.62 +0.33 30 391 791 -33
30JUL26 82.50 C 0.20 0.24 0.17 0.32 +0.16 33 108 625 +72
30JUL26 85.00 C 0.10 0.10 0.10 0.16 +0.01 35 158 2,037 0
30JUL26 87.50 C 0.00 0.00 0.00 0.08 -0.06 36 0 555 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 -0.09 38 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 -0.09 42 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 -0.09 44 0 312 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.09 45 0 796 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.08 49 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.07 53 0 543 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.06 57 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 34.35 +2.10 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 33.35 +1.68 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 32.36 +1.87 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 31.36 +1.66 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 30.36 +2.14 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.37 +2.10 44 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.37 +2.15 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.38 +2.16 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.38 +2.13 37 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 23.89 +2.12 35 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.41 +2.08 36 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 18.93 +2.14 34 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 16.43 +2.25 28 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 14.01 +2.15 30 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 11.63 +1.82 30 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 9.46 +1.77 31 0 92 0
28AUG26 70.00 C 0.00 0.00 0.00 7.37 +1.59 31 0 251 0
28AUG26 72.50 C 5.55 5.55 4.89 5.58 +1.41 31 9 256 +6
28AUG26 75.00 C 3.90 3.90 3.11 3.80 +1.04 28 80 2,281 +51
28AUG26 77.50 C 2.22 2.23 2.19 2.57 +0.80 28 27 341 +12
28AUG26 80.00 C 1.55 1.80 1.27 1.68 +0.52 28 108 416 +68
28AUG26 82.50 C 1.05 1.10 0.89 1.10 +0.41 29 275 633 +181
28AUG26 85.00 C 0.70 0.74 0.48 0.71 +0.28 30 32 1,201 +4
28AUG26 87.50 C 0.46 0.47 0.32 0.46 +0.20 31 137 496 +50
28AUG26 90.00 C 0.30 0.30 0.30 0.29 +0.14 31 15 257 0
28AUG26 92.50 C 0.19 0.19 0.19 0.19 +0.07 32 15 294 0
28AUG26 95.00 C 0.13 0.13 0.13 0.13 +0.02 34 9 792 +9
28AUG26 97.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 423 0
28AUG26 100.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29SEP26 42.00 C 0.00 0.00 0.00 34.37 +2.08 0 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 33.38 +1.71 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.38 +1.89 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 31.39 +1.69 43 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 30.36 +2.07 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 29.37 +2.04 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 28.37 +2.07 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.40 +2.09 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 26.41 +2.10 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.92 +2.09 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.44 +2.11 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.98 +2.19 31 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 16.43 +1.86 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.01 +1.82 23 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 11.68 +1.66 25 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 9.79 +1.76 30 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 7.84 +1.76 29 0 75 0
29SEP26 72.50 C 0.00 0.00 0.00 6.12 +1.24 29 0 72 0
29SEP26 75.00 C 4.24 4.74 4.24 4.58 +0.97 28 34 522 +15
29SEP26 77.50 C 0.00 0.00 0.00 3.41 +0.80 28 0 862 0
29SEP26 80.00 C 2.20 2.54 2.20 2.46 +0.59 28 75 414 +29
29SEP26 82.50 C 1.87 1.87 1.80 1.75 +0.43 29 24 1,348 +24
29SEP26 85.00 C 1.23 1.29 1.20 1.24 +0.30 29 33 3,042 0
29SEP26 87.50 C 0.75 0.92 0.75 0.87 +0.21 29 344 637 +275
29SEP26 90.00 C 0.60 0.60 0.51 0.59 +0.10 29 8 469 +8
29SEP26 92.50 C 0.00 0.00 0.00 0.39 +0.03 29 0 328 0
29SEP26 95.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 1,010 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 54 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 326 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 29.39 +2.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 28.40 +2.09 32 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 27.41 +2.09 34 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 26.41 +2.10 30 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 23.93 +2.10 30 0 7 0
29OCT26 55.00 C 0.00 0.00 0.00 21.47 +2.14 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.98 +2.19 27 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.43 +1.82 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.24 +1.65 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.10 +1.56 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.24 +1.58 29 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 8.41 +1.35 29 0 30 0
29OCT26 72.50 C 6.37 6.37 6.37 6.79 +1.21 29 7 55 -6
29OCT26 75.00 C 0.00 0.00 0.00 5.33 +1.00 28 0 65 0
29OCT26 77.50 C 3.78 3.78 3.78 4.15 +0.84 28 15 45 +15
29OCT26 80.00 C 2.94 2.94 2.94 3.19 +0.68 28 1 94 0
29OCT26 82.50 C 0.00 0.00 0.00 2.42 +0.52 28 0 301 0
29OCT26 85.00 C 1.93 1.93 1.93 1.84 +0.41 29 15 39 +15
29OCT26 87.50 C 1.20 1.37 1.20 1.39 +0.31 29 17 35 +2
29OCT26 90.00 C 0.95 1.08 0.95 1.06 +0.27 29 3 50 +3
29OCT26 92.50 C 0.76 0.76 0.76 0.81 +0.23 30 30 60 +30
29OCT26 95.00 C 0.59 0.60 0.59 0.60 +0.17 30 16 30 +16
29OCT26 97.50 C 0.48 0.48 0.48 0.45 +0.14 30 1 16 +1
29OCT26 100.00 C 0.41 0.41 0.41 0.33 +0.11 31 2 32 +2
29OCT26 102.50 C 0.00 0.00 0.00 0.24 +0.07 31 0 3 0
29OCT26 105.00 C 0.27 0.27 0.27 0.18 +0.06 31 3 3 +3
30DEC26 42.00 C 0.00 0.00 0.00 34.38 +2.09 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.38 +1.71 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.39 +1.90 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.39 +1.69 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.36 +2.01 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.39 +1.99 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.40 +1.94 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.42 +2.10 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.43 +2.05 28 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 24.09 +2.12 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.76 +2.10 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.47 +1.99 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.25 +1.81 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.13 +1.84 29 0 20 0
30DEC26 65.00 C 13.40 13.40 13.40 13.40 +1.90 31 1 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.48 +1.70 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.75 +1.37 30 0 16 0
30DEC26 72.50 C 7.81 7.81 7.81 8.18 +1.22 29 15 46 0
30DEC26 75.00 C 6.37 6.37 6.37 6.79 +1.05 29 1 339 0
30DEC26 77.50 C 0.00 0.00 0.00 5.59 +0.90 29 0 31 0
30DEC26 80.00 C 0.00 0.00 0.00 4.57 +0.71 28 0 161 0
30DEC26 82.50 C 0.00 0.00 0.00 3.72 +0.62 29 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 3.02 +0.52 29 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 2.45 +0.44 29 0 1,690 0
30DEC26 90.00 C 2.00 2.00 2.00 2.00 +0.37 29 3 1,481 0
30DEC26 92.50 C 1.53 1.53 1.53 1.61 +0.27 29 1 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.35 +0.26 30 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 1.07 +0.19 30 0 376 0
30DEC26 100.00 C 0.87 0.87 0.87 0.88 +0.17 30 30 126 +30
30DEC26 102.50 C 0.00 0.00 0.00 0.71 +0.14 31 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.57 +0.11 31 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.46 +0.08 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.37 +0.07 31 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.30 +0.05 31 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 32 0
30DEC26 130.00 C 0.25 0.25 0.25 0.07 0.00 33 15 433 0
30MAR27 42.00 C 0.00 0.00 0.00 34.66 +1.99 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.73 +1.97 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.77 +1.95 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.84 +1.99 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.91 +2.00 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.91 +1.93 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.11 +2.06 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.04 +1.91 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.19 +1.98 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.85 +1.86 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.67 +1.95 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.49 +1.89 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.40 +1.81 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 16.41 +1.73 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.55 +1.67 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.78 +1.51 29 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 11.15 +1.19 29 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 9.87 +1.22 29 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 8.53 +1.15 29 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 7.40 +1.08 29 0 9 0
30MAR27 80.00 C 0.00 0.00 0.00 6.35 +0.93 29 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 5.45 +0.84 29 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 4.66 +0.73 29 0 664 0
30MAR27 87.50 C 0.00 0.00 0.00 3.98 +0.62 29 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 3.39 +0.55 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.84 +0.43 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 2.49 +0.44 30 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 2.12 +0.35 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.82 +0.34 30 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.54 +0.27 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.32 +0.25 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.12 +0.20 30 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.93 +0.15 30 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.82 +0.16 31 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.67 +0.10 31 0 51 0
30MAR27 117.50 C 0.00 0.00 0.00 0.60 +0.11 31 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.51 +0.10 31 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.43 +0.07 31 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.38 +0.07 32 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.32 +0.06 32 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.27 +0.04 32 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 31.42 +1.99 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.50 +1.96 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.58 +1.96 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.67 +1.94 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.77 +1.92 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.43 +1.77 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.38 +1.83 30 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 21.29 +1.76 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.29 +1.68 29 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 17.39 +1.62 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 15.60 +1.54 29 0 10 0
29JUN27 67.50 C 13.50 13.95 13.50 13.95 +1.51 29 11 130 +10
29JUN27 70.00 C 0.00 0.00 0.00 12.32 +1.23 28 0 120 0
29JUN27 72.50 C 11.00 11.00 11.00 11.03 +1.16 28 1 41 0
29JUN27 75.00 C 0.00 0.00 0.00 9.71 +1.05 28 0 976 0
29JUN27 77.50 C 0.00 0.00 0.00 8.54 +0.97 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 7.49 +0.84 28 0 27 0
29JUN27 82.50 C 0.00 0.00 0.00 6.62 +0.80 28 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 5.77 +0.61 28 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 5.07 +0.57 28 0 12 0
29JUN27 90.00 C 4.30 4.42 4.21 4.41 +0.43 28 252 302 +252
29JUN27 92.50 C 0.00 0.00 0.00 3.87 +0.39 28 0 45 0
29JUN27 95.00 C 3.30 3.30 3.30 3.42 +0.36 29 5 80 0
29JUN27 97.50 C 2.83 2.83 2.83 3.00 +0.31 29 63 64 +48
29JUN27 100.00 C 0.00 0.00 0.00 2.63 +0.22 29 0 6 0
29JUN27 102.50 C 2.29 2.29 2.29 2.28 +0.16 29 1 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.96 +0.16 29 0 64 0
29JUN27 107.50 C 1.83 1.83 1.83 1.68 0.00 29 30 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.45 -0.04 29 0 30 0
29JUN27 112.50 C 1.44 1.44 1.44 1.23 -0.06 29 1 125 +1
TOTAL CALL 3,136 49,191 +1,291
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 26 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.07 50 0 201 0
17JUL26 72.50 P 0.11 0.13 0.07 0.05 -0.33 41 115 197 -37
17JUL26 75.00 P 0.51 0.70 0.32 0.34 -1.00 36 922 276 +182
17JUL26 77.50 P 2.15 2.15 2.15 1.70 -1.85 40 8 8 +8
17JUL26 80.00 P 0.00 0.00 0.00 3.92 -2.15 50 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 6.33 -2.21 56 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 8.81 -2.51 65 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 11.64 -2.20 139 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 14.21 -2.13 166 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 16.79 -1.99 194 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 19.36 -2.08 221 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 21.81 -2.01 234 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 24.34 -2.05 255 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 26.81 -1.84 268 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 29.42 -1.93 297 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 2 0
24JUL26 67.50 P 0.06 0.06 0.06 0.02 -0.11 35 5 5 0
24JUL26 70.00 P 0.14 0.14 0.11 0.07 -0.28 32 6 30 -1
24JUL26 72.50 P 0.37 0.45 0.37 0.31 -0.54 32 33 87 -14
24JUL26 75.00 P 0.90 1.33 0.87 0.91 -0.94 30 292 153 +153
24JUL26 77.50 P 0.00 0.00 0.00 2.25 -1.40 32 0 15 0
24JUL26 80.00 P 4.66 4.66 4.66 4.11 -1.96 32 15 15 +15
24JUL26 82.50 P 0.00 0.00 0.00 6.40 -2.14 34 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 8.82 -2.50 36 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 11.64 -2.20 67 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 14.21 -2.13 80 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 16.79 -1.99 93 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 19.36 -2.08 105 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 21.81 -2.01 112 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 24.34 -2.05 122 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 26.81 -1.97 128 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 29.42 - 142 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 474 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 442 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 199 0
30JUL26 62.50 P 0.04 0.05 0.04 0.01 -0.02 39 67 270 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.06 34 0 599 0
30JUL26 67.50 P 0.15 0.15 0.13 0.07 -0.13 33 4 808 -2
30JUL26 70.00 P 0.24 0.36 0.22 0.22 -0.29 32 101 1,626 -68
30JUL26 72.50 P 0.50 0.86 0.50 0.57 -0.55 31 209 1,262 -64
30JUL26 75.00 P 1.28 1.88 1.19 1.24 -0.97 29 215 1,068 +30
30JUL26 77.50 P 2.48 2.55 2.40 2.55 -1.34 30 52 713 -41
30JUL26 80.00 P 0.00 0.00 0.00 4.41 -1.74 32 0 1,823 0
30JUL26 82.50 P 0.00 0.00 0.00 6.67 -1.87 36 0 389 0
30JUL26 85.00 P 0.00 0.00 0.00 9.00 -2.32 39 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 11.64 -2.20 52 0 181 0
30JUL26 90.00 P 0.00 0.00 0.00 14.22 -2.16 63 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 16.79 -2.15 73 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.36 -2.08 82 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.81 -2.13 88 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.34 -2.10 96 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.81 -1.97 100 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.42 -2.02 111 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.00 -1.84 120 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.36 -1.98 120 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.77 -1.88 121 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.49 -1.95 136 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 41.78 -2.16 132 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 44.21 -2.24 133 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 46.72 -2.22 138 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 49.22 -2.23 143 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 51.72 -2.19 147 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 54.22 -2.12 151 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 196 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 143 0
28AUG26 57.50 P 0.11 0.11 0.11 0.03 -0.04 35 2 348 0
28AUG26 60.00 P 0.00 0.00 0.00 0.07 -0.07 35 0 221 0
28AUG26 62.50 P 0.26 0.26 0.19 0.14 -0.12 33 16 431 -7
28AUG26 65.00 P 0.38 0.38 0.32 0.28 -0.19 32 18 500 +2
28AUG26 67.50 P 0.62 0.70 0.56 0.54 -0.28 32 14 503 -5
28AUG26 70.00 P 0.88 1.21 0.88 0.94 -0.43 31 119 758 -64
28AUG26 72.50 P 1.51 1.68 1.51 1.50 -0.65 29 33 527 +17
28AUG26 75.00 P 2.63 2.63 2.63 2.41 -0.88 29 5 561 +3
28AUG26 77.50 P 4.15 4.15 3.58 3.59 -1.23 28 56 427 +16
28AUG26 80.00 P 5.45 5.75 5.23 5.21 -1.59 28 60 308 +39
28AUG26 82.50 P 7.98 7.98 7.70 7.20 -1.79 30 16 265 -1
28AUG26 85.00 P 10.51 10.51 9.16 9.31 -2.01 30 166 269 +63
28AUG26 87.50 P 0.00 0.00 0.00 11.64 -2.20 33 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 14.35 -2.03 41 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 16.79 -2.15 45 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.37 -2.07 51 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.85 -2.09 54 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.35 -2.09 58 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.90 -1.88 63 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.42 -2.02 67 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.00 -1.84 73 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.39 -1.95 74 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.88 -1.77 77 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.49 -1.95 83 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 41.78 -2.16 80 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 44.36 -2.09 86 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 46.72 -2.22 85 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 49.22 -2.23 88 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 51.72 -2.19 90 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 54.22 -2.12 93 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 32 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 411 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 235 0
29SEP26 60.00 P 0.34 0.34 0.34 0.18 -0.08 30 3 397 +3
29SEP26 62.50 P 0.53 0.60 0.48 0.35 -0.14 30 10 792 +5
29SEP26 65.00 P 0.83 0.83 0.77 0.63 -0.25 30 16 1,902 +15
29SEP26 67.50 P 1.07 1.37 1.07 1.06 -0.38 30 848 4,327 +507
29SEP26 70.00 P 1.78 1.78 1.63 1.67 -0.49 30 80 1,147 +19
29SEP26 72.50 P 2.55 2.55 2.39 2.45 -0.66 29 3 1,344 -1
29SEP26 75.00 P 0.00 0.00 0.00 3.45 -0.91 28 0 1,893 0
29SEP26 77.50 P 5.24 5.24 5.24 4.76 -1.27 28 15 626 0
29SEP26 80.00 P 6.53 6.90 6.53 6.45 -1.42 29 45 3,721 +15
29SEP26 82.50 P 0.00 0.00 0.00 8.16 -1.70 29 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 10.14 -1.84 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 11.91 -2.60 24 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 14.86 -1.74 34 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 17.23 -2.00 36 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 19.59 -1.85 37 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 22.04 -1.90 40 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 24.50 -1.94 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.93 -1.85 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.42 -2.02 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.00 -1.85 51 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.39 -1.95 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.88 -1.77 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.49 -1.95 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.90 -2.04 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.37 -2.08 61 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.85 -2.09 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.38 -2.07 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.88 -2.03 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.35 -1.99 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 -0.06 31 0 9 0
29OCT26 55.00 P 0.00 0.00 0.00 0.11 -0.10 31 0 7 0
29OCT26 57.50 P 0.00 0.00 0.00 0.20 -0.16 30 0 98 0
29OCT26 60.00 P 0.55 0.55 0.55 0.36 -0.23 30 2 174 +2
29OCT26 62.50 P 0.00 0.00 0.00 0.61 -0.31 30 0 79 0
29OCT26 65.00 P 1.19 1.19 1.19 0.99 -0.35 30 15 115 +15
29OCT26 67.50 P 0.00 0.00 0.00 1.51 -0.44 30 0 94 0
29OCT26 70.00 P 2.33 2.33 2.33 2.15 -0.59 29 11 434 0
29OCT26 72.50 P 0.00 0.00 0.00 2.99 -0.77 29 0 286 0
29OCT26 75.00 P 0.00 0.00 0.00 4.06 -0.87 28 0 30 0
29OCT26 77.50 P 5.70 5.70 5.70 5.36 -1.06 28 1 2 +1
29OCT26 80.00 P 7.08 7.34 7.08 7.02 -1.32 29 45 45 +45
29OCT26 82.50 P 0.00 0.00 0.00 8.72 -1.53 29 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 10.64 -1.90 29 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.87 -1.85 31 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.06 -1.82 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.34 -1.98 33 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.67 -2.03 34 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.04 -2.06 35 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.52 -2.01 37 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.93 -2.05 38 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.42 -2.02 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 63 0
30DEC26 50.00 P 0.34 0.34 0.34 0.17 +0.01 33 4 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.28 +0.01 33 0 74 0
30DEC26 55.00 P 0.59 0.59 0.59 0.44 -0.01 33 2 242 -2
30DEC26 57.50 P 0.00 0.00 0.00 0.67 -0.04 32 0 414 0
30DEC26 60.00 P 1.05 1.05 1.05 0.97 -0.09 32 30 2,239 +30
30DEC26 62.50 P 0.00 0.00 0.00 1.34 -0.20 31 0 1,313 0
30DEC26 65.00 P 1.82 1.82 1.82 1.77 -0.30 30 1 511 -1
30DEC26 67.50 P 0.00 0.00 0.00 2.37 -0.39 30 0 228 0
30DEC26 70.00 P 3.27 3.27 3.27 3.10 -0.54 29 29 1,865 0
30DEC26 72.50 P 4.19 4.26 4.19 4.01 -0.69 29 41 1,051 0
30DEC26 75.00 P 5.00 5.00 5.00 5.10 -0.82 28 10 541 +10
30DEC26 77.50 P 0.00 0.00 0.00 6.32 -1.07 28 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 7.93 -1.35 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 9.63 -1.48 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 11.58 -1.62 29 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 13.55 -1.72 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 15.62 -1.81 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 17.77 -1.76 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 20.02 -1.93 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.30 -1.88 32 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 24.65 -2.03 33 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.02 -2.06 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.42 -2.08 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.00 -1.95 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.39 -2.02 38 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.88 -2.00 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.49 -1.95 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.90 -2.04 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.37 -2.08 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.85 -2.09 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.38 -2.07 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.88 -2.03 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.35 -1.99 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 75 0
30MAR27 44.00 P 0.36 0.36 0.36 0.09 -0.04 31 15 61 +15
30MAR27 45.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 50 0
30MAR27 46.00 P 0.45 0.45 0.45 0.14 -0.06 31 30 30 +30
30MAR27 47.00 P 0.00 0.00 0.00 0.17 -0.07 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 -0.07 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.26 -0.09 31 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.31 -0.11 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.49 -0.15 30 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 0.74 -0.19 30 0 81 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 -0.25 30 0 157 0
30MAR27 60.00 P 1.60 1.60 1.56 1.48 -0.31 30 42 205 +38
30MAR27 62.50 P 0.00 0.00 0.00 2.00 -0.33 30 0 101 0
30MAR27 65.00 P 2.73 2.73 2.73 2.61 -0.36 30 30 1,147 +30
30MAR27 67.50 P 0.00 0.00 0.00 3.30 -0.46 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 4.06 -0.62 28 0 991 0
30MAR27 72.50 P 0.00 0.00 0.00 5.11 -0.67 28 0 244 0
30MAR27 75.00 P 0.00 0.00 0.00 6.13 -0.89 28 0 195 0
30MAR27 77.50 P 8.01 8.01 8.01 7.43 -0.99 28 15 141 +15
30MAR27 80.00 P 0.00 0.00 0.00 9.00 -1.12 28 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 10.65 -1.53 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 12.51 -1.52 29 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 14.37 -1.62 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.33 -1.72 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.57 -1.61 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.53 -1.84 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.72 -1.91 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.99 -1.86 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.30 -1.95 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.63 -1.97 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.01 -2.00 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.42 -2.02 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.88 -2.02 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.49 -1.95 37 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.90 -2.04 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.37 -2.08 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 46.85 -2.09 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.38 -2.07 41 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 51.88 -2.03 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.35 -1.99 43 0 0 0
29JUN27 46.00 P 0.76 0.76 0.76 0.32 -0.08 31 30 38 +30
29JUN27 47.00 P 0.00 0.00 0.00 0.39 -0.08 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.46 -0.09 31 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.53 -0.12 31 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.62 -0.13 31 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 0.88 -0.19 31 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.23 -0.23 31 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 1.67 -0.28 30 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.18 -0.38 30 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 2.80 -0.46 30 0 79 0
29JUN27 65.00 P 0.00 0.00 0.00 3.55 -0.52 30 0 16 0
29JUN27 67.50 P 0.00 0.00 0.00 4.37 -0.66 30 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 5.36 -0.69 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 6.44 -0.75 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 7.63 -0.83 30 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 8.96 -0.90 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 10.25 -1.31 29 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 12.00 -1.24 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 13.57 -1.66 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.58 -1.52 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.44 -1.60 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.38 -1.61 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 21.38 -1.66 31 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 23.45 -1.71 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.58 -1.79 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.77 -1.83 31 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 30.01 -1.88 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.31 -1.93 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.64 -1.97 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.01 -2.00 32 0 0 0
TOTAL PUT 3,922 62,689 +1,045
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$ 4.050
30JUL26 3.10 C 0.00 0.00 0.00 0.96 -0.06 71 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.86 -0.06 63 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.78 -0.03 77 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.67 -0.04 60 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.58 -0.03 60 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.46 -0.05 35 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.33 -0.02 54 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.24 -0.04 46 0 45 0
30JUL26 4.00 C 0.00 0.00 0.00 0.19 -0.03 49 0 81 0
30JUL26 4.10 C 0.14 0.14 0.14 0.14 -0.03 49 10 27 +10
30JUL26 4.20 C 0.00 0.00 0.00 0.10 -0.03 48 0 196 0
30JUL26 4.30 C 0.00 0.00 0.00 0.07 -0.03 48 0 155 0
30JUL26 4.40 C 0.00 0.00 0.00 0.05 -0.02 49 0 493 0
30JUL26 4.50 C 0.04 0.04 0.04 0.04 -0.01 52 50 443 +11
30JUL26 4.60 C 0.00 0.00 0.00 0.03 0.00 54 0 209 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 0.00 54 0 381 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 1,080 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 280 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 353 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 563 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.99 -0.03 57 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.80 -0.03 51 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.71 -0.02 49 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.63 -0.02 49 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.56 -0.02 50 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.41 -0.05 47 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.35 -0.03 47 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.30 -0.04 47 0 137 0
28AUG26 4.10 C 0.00 0.00 0.00 0.25 -0.03 47 0 415 0
28AUG26 4.20 C 0.00 0.00 0.00 0.21 -0.03 47 0 253 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 -0.03 47 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 -0.02 47 0 52 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 117 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 -0.02 49 0 107 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 -0.02 48 0 44 0
28AUG26 4.80 C 0.07 0.07 0.07 0.07 -0.01 50 10 266 +10
28AUG26 4.90 C 0.00 0.00 0.00 0.05 -0.01 48 0 127 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 0.00 52 0 175 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 0.00 54 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 -0.05 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 -0.02 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 -0.05 47 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.76 -0.04 47 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.69 -0.01 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.62 -0.04 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.05 45 0 148 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.03 46 0 15 0
29SEP26 4.20 C 0.30 0.30 0.30 0.29 -0.02 46 100 100 +100
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.02 46 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.02 46 0 228 0
29SEP26 4.60 C 0.17 0.17 0.17 0.16 -0.02 46 15 245 +15
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.02 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.02 46 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.01 48 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 49 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 49 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.04 -0.04 47 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.95 -0.04 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.87 -0.04 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.81 -0.03 47 0 0 0
29OCT26 3.50 C 0.73 0.73 0.73 0.74 -0.02 47 13 13 +13
29OCT26 3.60 C 0.00 0.00 0.00 0.67 -0.01 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.54 -0.02 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.48 -0.03 44 0 15 0
29OCT26 4.00 C 0.44 0.44 0.44 0.43 -0.04 44 15 30 +15
29OCT26 4.10 C 0.00 0.00 0.00 0.39 -0.03 45 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.35 -0.02 45 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.31 -0.02 45 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.27 -0.03 45 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.24 -0.02 45 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.21 -0.03 45 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 -0.02 46 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.10 -0.01 47 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.11 -0.02 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.04 -0.03 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 -0.02 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 -0.02 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 -0.01 45 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 -0.05 44 0 290 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 -0.04 44 0 15 0
30DEC26 4.20 C 0.44 0.44 0.44 0.45 -0.03 44 15 130 +15
30DEC26 4.30 C 0.00 0.00 0.00 0.41 -0.03 44 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.03 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.02 44 0 125 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 -0.02 44 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.01 45 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.02 45 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.02 44 0 140 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 137 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.01 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.01 45 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.19 -0.05 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.13 -0.03 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.06 -0.03 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.98 -0.05 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.93 -0.04 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.87 -0.04 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.03 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.03 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.03 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 -0.03 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 -0.03 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 -0.03 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 -0.03 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 -0.03 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 44 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 44 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 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.28 -0.04 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.20 -0.05 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.15 -0.04 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.09 -0.03 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.02 -0.04 44 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 -0.03 45 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.91 -0.03 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.81 -0.03 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.77 -0.02 44 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.63 -0.02 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.55 -0.04 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.44 -0.02 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.19 -0.01 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
TOTAL CALL 228 14,864 +189
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 69 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 167 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 48 0 10 0
30JUL26 3.70 P 0.03 0.03 0.03 0.04 0.00 50 1 52 +1
30JUL26 3.80 P 0.00 0.00 0.00 0.06 0.00 48 0 356 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 +0.01 48 0 300 0
30JUL26 4.00 P 0.13 0.13 0.13 0.13 +0.01 47 1 195 0
30JUL26 4.10 P 0.00 0.00 0.00 0.19 +0.02 50 0 367 0
30JUL26 4.20 P 0.00 0.00 0.00 0.25 +0.02 50 0 198 0
30JUL26 4.30 P 0.00 0.00 0.00 0.31 +0.01 46 0 367 0
30JUL26 4.40 P 0.00 0.00 0.00 0.39 +0.02 47 0 213 0
30JUL26 4.50 P 0.46 0.46 0.46 0.47 +0.01 44 8 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.58 +0.04 56 0 159 0
30JUL26 4.70 P 0.00 0.00 0.00 0.66 +0.02 49 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.76 +0.04 54 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.87 +0.04 68 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.97 +0.05 73 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.21 +0.05 76 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 -30
30JUL26 5.75 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 -10
30JUL26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 3.30 P 0.03 0.03 0.03 0.04 +0.01 51 1 103 +1
28AUG26 3.40 P 0.00 0.00 0.00 0.05 0.00 49 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 68 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 +0.01 48 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.12 +0.01 48 0 28 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 +0.01 48 0 41 0
28AUG26 3.90 P 0.00 0.00 0.00 0.19 +0.01 47 0 48 0
28AUG26 4.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 243 0
28AUG26 4.10 P 0.00 0.00 0.00 0.29 +0.02 48 0 177 0
28AUG26 4.20 P 0.00 0.00 0.00 0.35 +0.03 48 0 87 0
28AUG26 4.30 P 0.00 0.00 0.00 0.41 +0.02 47 0 85 0
28AUG26 4.40 P 0.00 0.00 0.00 0.49 +0.04 49 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.56 +0.02 49 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.63 +0.02 47 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.73 +0.03 52 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.81 +0.03 51 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.90 +0.03 52 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.99 +0.04 52 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.24 +0.04 60 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.47 +0.04 59 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.71 +0.05 60 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.96 +0.04 66 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.20 +0.03 0 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
29SEP26 3.10 P 0.04 0.04 0.04 0.04 0.00 48 1 1 +1
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 0.00 47 0 200 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 +0.01 46 0 57 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.02 47 0 493 0
29SEP26 3.80 P 0.20 0.21 0.20 0.22 +0.02 47 24 242 +24
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.02 47 0 60 0
29SEP26 4.00 P 0.29 0.29 0.29 0.31 +0.02 47 15 271 +15
29SEP26 4.10 P 0.00 0.00 0.00 0.36 +0.02 46 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 +0.03 47 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 +0.01 45 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 +0.02 47 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 +0.01 45 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.69 +0.01 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.77 +0.02 47 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.85 +0.02 47 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 +0.01 46 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 +0.02 48 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 +0.03 48 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 +0.04 53 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.71 +0.05 48 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.96 +0.04 53 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.21 +0.04 57 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.46 +0.03 61 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.96 +0.05 69 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 -6
29SEP26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 -2
29SEP26 7.75 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.96 +0.06 82 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.21 +0.04 85 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.71 +0.04 91 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.21 +0.06 96 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.45 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.71 +0.06 101 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 0.00 46 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.22 +0.01 45 0 6 0
29OCT26 3.80 P 0.26 0.26 0.26 0.26 +0.01 45 2 2 +2
29OCT26 3.90 P 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.41 +0.02 45 0 25 0
29OCT26 4.20 P 0.47 0.47 0.47 0.47 +0.04 46 15 37 +15
29OCT26 4.30 P 0.00 0.00 0.00 0.52 +0.02 44 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.58 0.00 44 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.66 +0.01 45 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.73 +0.01 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.80 +0.01 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.96 0.00 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.06 +0.03 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.27 +0.03 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.49 +0.03 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.73 +0.03 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.02 46 0 22 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 +0.02 46 0 38 0
30DEC26 3.80 P 0.34 0.34 0.34 0.34 +0.01 45 1 71 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.01 45 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 +0.02 45 0 110 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 +0.03 45 0 206 0
30DEC26 4.20 P 0.54 0.54 0.54 0.55 +0.02 44 15 400 +15
30DEC26 4.30 P 0.00 0.00 0.00 0.61 +0.03 44 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 +0.04 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 0.00 44 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 +0.02 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 +0.01 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 0.00 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 0.00 44 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.32 +0.04 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 +0.05 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.76 +0.05 46 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.98 +0.03 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.22 +0.04 45 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.46 +0.03 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.71 +0.04 48 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.96 +0.05 51 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.21 +0.05 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.46 +0.05 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.71 +0.05 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.96 +0.05 61 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.21 +0.04 63 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.46 +0.05 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.71 +0.04 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.21 +0.05 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.45 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.71 +0.05 75 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.02 43 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.03 44 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 +0.01 44 0 7 0
30MAR27 3.80 P 0.41 0.41 0.41 0.42 +0.01 43 1 13 +1
30MAR27 3.90 P 0.00 0.00 0.00 0.47 +0.01 43 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 +0.02 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 +0.02 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 +0.02 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 +0.03 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 +0.04 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.81 +0.01 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.88 +0.02 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.03 +0.03 43 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.10 +0.03 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 +0.01 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.37 +0.02 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.58 +0.03 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.80 +0.04 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.02 +0.04 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.25 +0.03 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.48 +0.04 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.72 +0.05 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.96 +0.04 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.21 +0.05 46 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.46 +0.05 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.71 +0.05 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.96 +0.05 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.21 +0.04 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.46 +0.05 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.71 +0.04 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.96 +0.05 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.21 +0.05 62 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.02 44 0 15 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 +0.02 43 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 0.00 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 +0.04 44 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 +0.03 43 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 +0.03 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 +0.02 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 +0.02 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.02 +0.03 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.09 +0.02 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.16 +0.02 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.24 +0.03 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.43 +0.03 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.63 +0.03 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.84 +0.03 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.05 +0.03 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.27 +0.03 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.49 +0.03 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.73 +0.03 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.97 +0.03 42 0 0 0
TOTAL PUT 85 12,842 +28
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$ 103.500
17JUL26 72.50 C 0.00 0.00 0.00 31.01 +7.64 0 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 28.51 +7.64 0 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 26.01 +7.64 0 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 23.51 +7.63 0 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 21.01 +7.60 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 18.52 +7.54 97 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 16.02 +7.36 83 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 13.55 +7.03 87 0 1 0
17JUL26 92.50 C 0.00 0.00 0.00 11.13 +6.61 88 0 0 0
17JUL26 95.00 C 4.70 9.60 4.70 8.81 +5.70 88 6 21 0
17JUL26 97.50 C 3.30 7.60 3.30 6.67 +4.64 89 5 26 -2
17JUL26 100.00 C 5.80 5.80 5.80 4.77 +3.58 88 2 113 0
17JUL26 102.50 C 2.80 2.80 2.80 3.18 +2.53 86 1 103 +1
17JUL26 105.00 C 0.82 2.92 0.82 2.05 +1.72 88 162 173 -2
17JUL26 107.50 C 0.55 2.40 0.55 1.26 +1.10 90 38 199 +12
17JUL26 110.00 C 1.17 1.38 1.17 0.70 +0.63 90 16 22 +16
17JUL26 112.50 C 0.79 1.00 0.79 0.36 +0.33 89 16 17 +16
17JUL26 115.00 C 0.00 0.00 0.00 0.17 +0.15 89 0 5 0
17JUL26 117.50 C 0.00 0.00 0.00 0.08 +0.07 89 0 1 0
17JUL26 120.00 C 0.00 0.00 0.00 0.04 +0.03 91 0 6 0
17JUL26 122.50 C 0.09 0.09 0.09 0.02 +0.01 93 13 13 +13
17JUL26 125.00 C 0.15 0.15 0.15 0.01 0.00 96 4 6 0
24JUL26 72.50 C 0.00 0.00 0.00 31.06 +7.63 79 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 28.56 +7.00 70 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 26.08 +6.99 74 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 23.82 +7.67 97 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 21.17 +7.31 74 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 18.77 +7.09 74 0 3 0
24JUL26 87.50 C 0.00 0.00 0.00 16.44 +6.78 74 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 14.20 +6.37 74 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 12.09 +5.99 74 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 10.13 +5.27 74 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 8.34 +4.66 74 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 6.68 +3.88 73 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 5.41 +3.38 75 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 4.30 +2.86 76 0 60 0
24JUL26 107.50 C 0.00 0.00 0.00 3.31 +2.31 76 0 0 0
24JUL26 110.00 C 1.50 3.00 1.50 2.49 +1.81 75 9 9 +7
24JUL26 112.50 C 1.50 2.13 1.50 1.84 +1.39 75 11 8 +7
24JUL26 115.00 C 2.05 2.24 2.05 1.34 +1.05 75 2 2 +2
24JUL26 117.50 C 0.00 0.00 0.00 0.96 +0.77 75 0 0 0
24JUL26 120.00 C 1.40 1.40 0.92 0.67 +0.55 75 14 4 +4
30JUL26 60.00 C 0.00 0.00 0.00 43.57 +7.64 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 41.08 +7.65 80 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 38.58 +7.64 66 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 36.09 +7.63 73 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 33.60 +7.61 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 31.12 +7.60 72 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 28.65 +7.09 71 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 26.18 +7.09 68 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 23.82 +7.32 73 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 21.57 +7.23 77 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 19.08 +6.78 69 0 5 0
30JUL26 87.50 C 0.00 0.00 0.00 16.44 +6.03 56 0 32 0
30JUL26 90.00 C 15.30 15.30 15.00 14.74 +6.05 69 3 8 -2
30JUL26 92.50 C 0.00 0.00 0.00 13.08 +5.93 75 0 36 0
30JUL26 95.00 C 8.50 11.00 8.50 11.02 +5.18 71 6 20 +4
30JUL26 97.50 C 9.59 9.59 9.59 9.59 +4.80 74 10 25 0
30JUL26 100.00 C 4.51 8.50 4.51 7.84 +4.06 71 30 85 -17
30JUL26 102.50 C 4.80 7.40 4.80 6.59 +3.65 72 11 24 +6
30JUL26 105.00 C 5.85 6.70 5.85 5.44 +3.18 72 168 185 +152
30JUL26 107.50 C 3.03 4.96 3.03 4.46 +2.75 72 12 37 -2
30JUL26 110.00 C 3.10 4.90 3.10 3.58 +2.30 72 33 549 +1
30JUL26 112.50 C 3.25 3.70 3.20 2.84 +1.89 72 44 46 +19
30JUL26 115.00 C 2.20 2.64 2.20 2.23 +1.54 72 161 202 +159
30JUL26 117.50 C 1.50 1.80 1.50 1.74 +1.24 72 3 33 +2
30JUL26 120.00 C 1.12 2.30 1.12 1.34 +0.98 72 27 89 +7
30JUL26 122.50 C 1.80 1.80 1.45 1.02 +0.77 71 2 37 +2
30JUL26 125.00 C 1.26 1.50 1.26 0.77 +0.59 71 11 46 +1
30JUL26 127.50 C 1.20 1.20 1.20 0.58 +0.46 71 1 5 -1
30JUL26 130.00 C 0.81 0.81 0.81 0.43 +0.34 71 2 141 0
30JUL26 132.50 C 0.00 0.00 0.00 0.32 +0.26 71 0 40 0
30JUL26 135.00 C 0.70 0.80 0.70 0.23 +0.19 71 8 113 +1
30JUL26 137.50 C 0.00 0.00 0.00 0.17 +0.14 71 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.12 +0.10 71 0 562 0
30JUL26 142.50 C 0.00 0.00 0.00 0.09 +0.08 71 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.06 +0.05 71 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.05 +0.04 72 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 58 0
30JUL26 152.50 C 0.00 0.00 0.00 0.02 +0.01 70 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 37 0
28AUG26 60.00 C 0.00 0.00 0.00 43.79 +7.58 69 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 41.35 +7.13 69 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 39.31 +7.39 85 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 36.79 +7.32 78 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 34.37 +7.24 74 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 31.20 +6.28 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 29.31 +6.56 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.19 +6.47 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 25.23 +6.85 67 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 22.90 +6.08 64 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 21.41 +6.29 70 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 19.06 +5.53 64 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 17.69 +5.63 68 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 16.18 +5.48 70 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 15.08 +5.70 73 0 1 0
28AUG26 97.50 C 12.50 13.65 12.50 13.37 +4.94 71 3 4 -1
28AUG26 100.00 C 11.60 11.60 11.60 12.23 +4.69 72 1 12 -1
28AUG26 102.50 C 0.00 0.00 0.00 10.64 +4.05 69 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 9.57 +3.83 70 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 8.58 +3.59 70 0 67 0
28AUG26 110.00 C 8.30 8.30 7.86 7.76 +3.44 71 5 45 0
28AUG26 112.50 C 0.00 0.00 0.00 6.88 +3.15 71 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 6.08 +2.87 71 0 15 0
28AUG26 117.50 C 5.50 5.50 5.50 5.37 +2.61 71 1 16 +1
28AUG26 120.00 C 0.00 0.00 0.00 4.72 +2.36 71 0 180 0
28AUG26 122.50 C 0.00 0.00 0.00 4.15 +2.13 70 0 0 0
28AUG26 125.00 C 3.00 5.05 3.00 3.63 +1.91 70 17 18 +16
28AUG26 127.50 C 4.05 4.14 4.05 3.18 +1.72 70 40 55 +40
28AUG26 130.00 C 3.45 3.45 3.45 2.77 +1.53 70 1 118 +1
28AUG26 132.50 C 0.00 0.00 0.00 2.42 +1.37 70 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 2.10 +1.21 70 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 1.83 +1.08 70 0 75 0
28AUG26 140.00 C 1.90 2.20 1.90 1.58 +0.95 70 4 20 +4
28AUG26 142.50 C 2.35 2.35 2.35 1.37 +0.84 70 1 3 +1
28AUG26 145.00 C 0.00 0.00 0.00 1.18 +0.73 70 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.02 +0.64 70 0 16 0
28AUG26 150.00 C 1.74 1.74 1.74 0.88 +0.57 70 1 5 +1
28AUG26 152.50 C 0.00 0.00 0.00 0.76 +0.50 70 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.65 +0.43 70 0 15 0
28AUG26 157.50 C 1.41 1.41 1.30 0.56 +0.38 70 17 17 +2
28AUG26 160.00 C 1.19 1.19 1.19 0.48 +0.33 70 15 48 +15
29SEP26 60.00 C 0.00 0.00 0.00 44.00 +6.59 57 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 42.20 +7.14 75 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.85 +7.39 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.22 +6.97 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.29 +7.08 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.75 +6.50 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.51 +6.28 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.86 +6.33 66 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 26.21 +5.66 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.43 +5.57 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.12 +6.84 72 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 22.39 +6.49 72 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 20.09 +5.56 67 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 18.23 +5.20 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.00 +5.07 66 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 15.39 +4.50 64 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 14.77 +4.83 68 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 13.36 +4.28 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.31 +4.02 67 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 11.35 +3.78 67 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 10.46 +3.63 68 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.65 +3.50 68 0 100 0
29SEP26 115.00 C 8.00 9.50 8.00 8.90 +3.37 69 4 202 0
29SEP26 117.50 C 0.00 0.00 0.00 8.12 +3.30 68 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 7.40 +3.07 68 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 6.73 +2.85 68 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 5.95 +2.48 67 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 5.40 +2.29 67 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 4.91 +2.13 67 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 4.45 +1.97 67 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 4.04 +1.83 67 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 3.66 +1.69 67 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 3.31 +1.55 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 3.00 +1.43 67 0 1 0
29SEP26 145.00 C 3.80 3.80 3.80 2.71 +1.31 67 15 23 +15
29SEP26 147.50 C 3.56 3.56 3.56 2.45 +1.21 67 15 15 +15
29SEP26 150.00 C 3.65 3.65 3.65 2.21 +1.11 67 1 4 +1
29SEP26 152.50 C 0.00 0.00 0.00 2.00 +1.02 67 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.80 +0.93 67 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.63 +0.85 67 0 1 0
29SEP26 160.00 C 2.52 2.52 2.52 1.47 +0.78 67 1 2 +1
29SEP26 162.50 C 0.00 0.00 0.00 1.32 +0.71 67 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 1.19 +0.65 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.07 +0.59 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.97 +0.54 67 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.87 +0.49 67 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 40.51 +7.36 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.30 +7.17 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.16 +7.08 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.09 +6.86 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.08 +7.01 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.15 +6.79 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.30 +6.26 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.53 +6.26 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.84 +6.01 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.24 +5.63 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.73 +5.47 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 20.30 +5.31 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 18.75 +5.03 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 17.54 +4.85 64 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 16.19 +4.44 64 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 15.29 +4.41 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.27 +4.20 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.31 +3.98 65 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 12.42 +3.81 66 0 1 0
29OCT26 112.50 C 0.00 0.00 0.00 11.59 +3.70 66 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 10.82 +3.80 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.06 +3.64 66 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.30 +3.42 66 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 8.60 +3.23 66 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 7.95 +2.89 66 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 46.16 +6.98 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.02 +6.90 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.93 +7.11 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.89 +6.91 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.92 +6.72 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.01 +6.33 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.16 +6.26 63 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 32.39 +6.14 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.69 +6.07 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.06 +6.03 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.52 +5.85 62 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 26.04 +5.68 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.65 +5.51 63 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 23.33 +5.08 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.61 +5.58 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.41 +4.61 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.29 +4.16 61 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 18.22 +3.90 61 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 17.84 +4.43 64 0 157 0
30DEC26 107.50 C 16.66 16.66 16.66 17.25 +4.69 65 15 437 0
30DEC26 110.00 C 0.00 0.00 0.00 16.00 +4.25 64 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 15.19 +4.19 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.43 +4.14 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 13.66 +4.04 65 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 12.88 +3.88 65 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 12.14 +3.73 65 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 11.44 +3.58 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.78 +3.65 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.15 +3.28 65 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 9.57 +3.34 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.01 +3.19 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 8.49 +3.05 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.99 +2.91 64 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 7.53 +2.79 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 7.09 +2.66 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.67 +2.53 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 6.28 +2.41 64 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 5.91 +2.30 64 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 5.57 +2.20 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.24 +2.09 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.94 +2.00 64 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 4.65 +1.90 64 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 4.38 +1.74 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.12 +1.72 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.88 +1.57 64 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 3.65 +1.56 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.83 +7.16 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 45.85 +7.06 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.92 +6.95 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.05 +6.83 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.24 +6.70 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.49 +6.55 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.81 +6.41 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.19 +6.25 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.65 +6.10 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.16 +5.93 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.75 +5.77 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.39 +5.33 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.11 +4.96 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.88 +4.37 61 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 25.72 +4.23 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.61 +4.15 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.56 +4.08 61 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 21.95 +4.49 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.00 +3.72 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.70 +4.34 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.75 +4.02 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.97 +3.94 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 18.10 +3.67 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 17.27 +3.54 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 16.48 +3.38 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.72 +3.25 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 15.00 +3.13 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.31 +3.01 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.65 +2.90 62 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 13.03 +2.79 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.43 +2.69 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.86 +2.58 61 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 11.31 +2.48 61 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 10.80 +2.39 61 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 10.30 +2.29 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 9.83 +2.20 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.38 +2.12 61 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 8.95 +2.03 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.55 +1.96 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.16 +1.88 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.79 +1.81 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.44 +1.74 61 0 2 0
30MAR27 165.00 C 9.50 9.50 9.50 7.10 +1.67 61 1 1 0
30MAR27 167.50 C 0.00 0.00 0.00 6.78 +1.60 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.47 +1.53 61 0 8 0
30MAR27 172.50 C 8.63 8.63 8.63 6.18 +1.47 61 1 1 +1
29JUN27 60.00 C 0.00 0.00 0.00 49.54 +7.06 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.69 +6.96 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.90 +6.85 61 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 44.16 +6.72 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 42.49 +6.61 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 40.88 +6.48 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.32 +6.13 61 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 37.82 +6.20 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 36.39 +6.07 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 35.01 +5.93 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 33.70 +5.79 60 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 32.43 +5.64 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.23 +5.20 60 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 30.08 +5.06 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.98 +4.93 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 28.28 +5.16 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.28 +5.09 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 26.42 +5.07 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 25.50 +4.94 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.61 +4.81 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.68 +4.55 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 22.97 +4.60 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.20 +4.57 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.42 +4.49 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.63 +4.38 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 19.87 +4.27 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.14 +4.16 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.44 +4.06 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.77 +3.96 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.12 +3.86 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.50 +3.76 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.90 +3.66 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.33 +3.57 62 0 12 0
TOTAL CALL 990 7,823 +518
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 130 0 16 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.03 116 0 5 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.11 102 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.02 -0.27 96 0 8 0
17JUL26 90.00 P 0.10 0.10 0.10 0.04 -0.61 89 1 27 0
17JUL26 92.50 P 0.00 0.00 0.00 0.12 -1.16 89 0 19 0
17JUL26 95.00 P 0.25 0.35 0.25 0.29 -1.99 88 9 35 -1
17JUL26 97.50 P 0.80 0.80 0.40 0.64 -3.03 88 4 55 0
17JUL26 100.00 P 0.88 1.30 0.88 1.24 -4.20 87 7 52 +5
17JUL26 102.50 P 3.33 3.33 2.30 2.30 -5.12 91 13 13 +12
17JUL26 105.00 P 3.34 4.14 3.09 3.52 -5.93 88 16 5 +4
17JUL26 107.50 P 0.00 0.00 0.00 5.13 -6.65 86 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 7.33 -6.87 96 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 9.34 -7.33 89 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 11.65 -7.50 88 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 14.06 -7.59 88 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 16.52 -7.63 88 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 19.11 -7.54 122 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 21.59 -7.56 130 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.05 75 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.10 73 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 0.05 -0.19 74 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 0.11 -0.34 74 0 2 0
24JUL26 85.00 P 0.00 0.00 0.00 0.21 -0.55 74 0 1 0
24JUL26 87.50 P 0.00 0.00 0.00 0.38 -0.82 75 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.61 -1.29 74 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.99 -1.77 73 0 0 0
24JUL26 95.00 P 1.55 1.55 1.55 1.52 -2.35 73 1 1 +1
24JUL26 97.50 P 0.00 0.00 0.00 2.21 -3.17 73 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 3.12 -3.87 73 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 4.27 -4.27 74 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 5.72 -4.74 76 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 7.37 -5.17 78 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 8.86 -5.87 74 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 10.73 -6.29 74 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 12.74 -6.57 74 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 14.87 -6.79 74 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 17.43 -6.79 84 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 76 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 59 0
30JUL26 72.50 P 0.11 0.11 0.11 0.03 -0.07 72 1 17 -1
30JUL26 75.00 P 0.00 0.00 0.00 0.05 -0.14 70 0 41 0
30JUL26 77.50 P 0.00 0.00 0.00 0.11 -0.23 71 0 93 0
30JUL26 80.00 P 0.40 0.40 0.40 0.19 -0.35 71 1 71 -1
30JUL26 82.50 P 0.39 0.39 0.39 0.33 -0.53 71 2 85 -2
30JUL26 85.00 P 0.48 0.48 0.44 0.51 -0.79 70 5 82 -1
30JUL26 87.50 P 0.72 0.80 0.71 0.80 -1.09 70 3 37 0
30JUL26 90.00 P 0.98 0.98 0.98 1.17 -1.48 70 1 60 0
30JUL26 92.50 P 1.46 1.58 1.33 1.68 -1.93 70 4 36 0
30JUL26 95.00 P 3.40 3.40 3.40 2.32 -2.50 70 2 25 -2
30JUL26 97.50 P 2.50 2.50 2.50 3.13 -3.18 69 4 39 0
30JUL26 100.00 P 4.20 4.20 3.43 4.11 -3.84 69 33 90 -1
30JUL26 102.50 P 0.00 0.00 0.00 5.31 -4.09 70 0 19 0
30JUL26 105.00 P 6.51 6.51 6.39 6.83 -4.40 72 160 180 +137
30JUL26 107.50 P 7.50 7.50 7.22 8.41 -4.78 73 31 73 +30
30JUL26 110.00 P 9.18 9.18 9.18 9.85 -5.43 71 1 24 0
30JUL26 112.50 P 0.00 0.00 0.00 11.63 -5.83 71 0 53 0
30JUL26 115.00 P 12.50 12.50 12.50 13.56 -5.94 71 1 6 +1
30JUL26 117.50 P 0.00 0.00 0.00 15.57 -7.05 71 0 16 0
30JUL26 120.00 P 16.30 16.30 16.30 18.21 -6.21 80 1 82 0
30JUL26 122.50 P 0.00 0.00 0.00 20.47 -6.55 83 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 22.81 -6.43 85 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 25.05 -7.01 86 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 27.45 -6.72 89 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 29.75 -6.91 89 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 31.90 -7.25 83 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 34.31 -7.34 84 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 36.86 -7.29 90 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 39.65 -7.00 105 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 41.51 -7.64 72 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 44.24 -7.41 96 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 47.32 -6.83 123 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 49.55 -7.10 118 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 51.60 -7.55 97 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 54.00 -7.65 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 56.50 -7.65 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 59.00 -7.65 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 61.50 -7.65 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 64.00 -7.65 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 66.50 -7.65 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 69.00 -7.65 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.08 -0.06 70 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.13 -0.10 70 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.21 -0.15 70 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.31 -0.23 70 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.46 -0.32 70 0 126 0
28AUG26 72.50 P 0.00 0.00 0.00 0.66 -0.36 70 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 0.88 -0.52 69 0 4 0
28AUG26 77.50 P 1.19 1.19 1.09 1.21 -0.66 70 35 67 +29
28AUG26 80.00 P 1.42 1.42 1.42 1.56 -0.86 69 33 10 -33
28AUG26 82.50 P 1.95 1.95 1.80 2.00 -1.08 69 21 23 +20
28AUG26 85.00 P 2.60 2.60 2.31 2.52 -1.34 69 4 64 +1
28AUG26 87.50 P 3.03 3.03 3.03 3.18 -1.53 69 16 21 +1
28AUG26 90.00 P 3.60 3.60 3.60 3.88 -1.89 68 1 11 +1
28AUG26 92.50 P 0.00 0.00 0.00 4.72 -2.30 68 0 1 0
28AUG26 95.00 P 5.20 5.20 5.20 5.66 -2.72 68 21 119 +18
28AUG26 97.50 P 6.21 6.21 6.21 6.71 -3.06 68 15 34 +15
28AUG26 100.00 P 7.34 7.34 7.00 7.93 -3.40 69 7 29 +1
28AUG26 102.50 P 0.00 0.00 0.00 9.27 -3.72 69 0 7 0
28AUG26 105.00 P 10.00 10.00 10.00 10.62 -4.12 69 1 14 0
28AUG26 107.50 P 0.00 0.00 0.00 12.27 -4.03 70 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 13.91 -4.23 71 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 15.63 -4.51 72 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 17.28 -4.89 71 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 19.43 -4.89 74 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 21.33 -5.23 74 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 23.36 -5.14 75 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 25.40 -5.45 76 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 27.49 -5.47 76 0 40 0
28AUG26 130.00 P 30.68 30.68 30.68 29.68 -6.20 77 1 52 0
28AUG26 132.50 P 0.00 0.00 0.00 31.91 -5.78 78 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 33.82 -6.56 76 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 36.27 -6.42 79 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 38.80 -6.03 82 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 41.08 -6.08 83 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 43.16 -6.41 81 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 45.32 -6.42 79 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 48.46 -5.87 90 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 50.20 -6.50 83 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 52.76 -6.42 86 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 54.87 -6.79 83 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 57.52 -6.63 88 0 0 0
29SEP26 60.00 P 0.56 0.56 0.56 0.36 -0.20 67 11 31 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 -0.25 68 0 17 0
29SEP26 65.00 P 0.79 0.79 0.79 0.71 -0.29 68 3 13 -3
29SEP26 67.50 P 0.00 0.00 0.00 0.92 -0.44 67 0 0 0
29SEP26 70.00 P 1.10 1.20 1.10 1.18 -0.59 66 4 35 0
29SEP26 72.50 P 1.51 1.51 1.33 1.53 -0.67 67 60 91 +46
29SEP26 75.00 P 0.00 0.00 0.00 1.93 -0.80 66 0 29 0
29SEP26 77.50 P 0.00 0.00 0.00 2.41 -0.98 66 0 46 0
29SEP26 80.00 P 0.00 0.00 0.00 2.95 -1.13 66 0 68 0
29SEP26 82.50 P 0.00 0.00 0.00 3.59 -1.35 66 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 4.28 -1.52 66 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 5.07 -1.79 66 0 11 0
29SEP26 90.00 P 6.70 6.70 5.69 5.94 -2.08 66 5 36 0
29SEP26 92.50 P 0.00 0.00 0.00 6.88 -2.40 66 0 20 0
29SEP26 95.00 P 7.50 7.50 7.50 7.93 -2.72 66 1 7 +1
29SEP26 97.50 P 0.00 0.00 0.00 9.07 -3.04 66 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 10.34 -3.32 66 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 11.70 -3.37 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.21 -3.61 67 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 14.69 -3.91 67 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.33 -4.09 68 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 18.07 -4.26 68 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 20.12 -4.16 70 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 21.87 -4.45 71 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 23.77 -4.61 71 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 25.66 -4.79 71 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 27.59 -4.99 72 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 29.58 -5.15 72 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 31.70 -5.15 73 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 33.77 -5.29 73 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 35.95 -5.34 74 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 37.86 -5.68 73 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 40.00 -5.97 73 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 42.47 -5.80 75 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.73 -5.75 76 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.97 -5.96 77 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.03 -6.11 75 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 51.41 -6.20 76 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.58 -6.28 76 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.34 -5.75 80 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 58.98 -5.64 83 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 60.80 -6.05 79 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 63.16 -6.09 79 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 65.57 -6.11 80 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 68.43 -5.73 86 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 70.21 -6.47 80 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.18 -0.43 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.48 -0.61 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.87 -0.75 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.28 -0.91 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.82 -1.07 64 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 3.37 -1.10 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.04 -1.28 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.74 -1.45 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 5.54 -1.64 64 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 6.42 -1.86 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.31 -2.18 64 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.37 -2.43 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.45 -2.74 64 0 0 0
29OCT26 97.50 P 10.69 10.69 10.69 10.69 -2.93 64 8 8 +8
29OCT26 100.00 P 0.00 0.00 0.00 12.00 -3.20 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 13.38 -3.41 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.91 -3.48 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.31 -3.60 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.93 -3.78 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.97 -3.98 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.78 -4.08 68 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 23.58 -4.20 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.38 -4.32 69 0 0 0
29OCT26 122.50 P 27.00 27.00 27.00 27.29 -4.20 69 1 1 0
29OCT26 125.00 P 0.00 0.00 0.00 29.20 -4.98 69 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.60 -0.31 64 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 1.89 -0.45 63 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 2.32 -0.56 63 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 2.78 -0.67 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.35 -0.76 63 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 3.92 -0.92 63 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 4.61 -1.04 63 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 5.34 -1.16 63 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 6.09 -1.32 63 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 7.00 -1.45 62 0 18 0
30DEC26 85.00 P 0.00 0.00 0.00 7.90 -1.67 62 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 8.85 -1.92 62 0 2 0
30DEC26 90.00 P 9.95 9.95 9.95 9.94 -2.08 62 1 18 -1
30DEC26 92.50 P 0.00 0.00 0.00 11.04 -2.36 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 12.17 -2.66 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 13.47 -2.83 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 14.93 -2.93 63 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 16.37 -2.96 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 17.87 -3.65 63 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 19.43 -3.84 63 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 20.97 -4.06 63 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 22.72 -4.00 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 24.43 -4.17 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 26.14 -4.37 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 28.38 -4.08 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 29.96 -4.45 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 31.87 -4.58 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 33.77 -4.73 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.78 -4.79 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 37.86 -4.77 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 39.88 -4.87 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.94 -4.95 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.00 -4.44 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.09 -4.53 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.21 -4.61 69 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 50.35 -4.68 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.40 -5.09 69 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 54.70 -4.83 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 56.83 -4.96 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.98 -5.13 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 61.07 -5.32 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 63.49 -5.11 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 65.86 -5.13 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 67.80 -5.68 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 70.33 -5.48 72 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 72.62 -5.41 72 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.76 -0.76 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 3.18 -0.93 60 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 3.78 -1.05 60 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.39 -1.20 60 0 0 0
30MAR27 70.00 P 4.85 4.85 4.85 5.03 -1.32 60 1 0 -1
30MAR27 72.50 P 0.00 0.00 0.00 5.74 -1.53 60 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 6.50 -1.71 60 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 7.34 -1.81 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.25 -2.00 60 0 15 0
30MAR27 82.50 P 9.01 9.01 9.01 9.23 -2.14 60 1 1 +1
30MAR27 85.00 P 0.00 0.00 0.00 10.27 -2.23 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 11.49 -2.22 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 12.65 -2.38 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.88 -2.46 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.17 -2.59 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 16.52 -2.72 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 18.03 -2.79 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 19.49 -2.95 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.01 -3.10 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 22.58 -3.38 61 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 24.38 -3.36 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.06 -3.49 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.75 -3.63 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 29.53 -3.72 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 31.31 -3.84 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.08 -3.96 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.89 -4.15 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 36.74 -4.29 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.69 -4.31 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 40.64 -4.44 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.60 -4.50 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 44.56 -4.66 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 46.53 -4.76 64 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 48.60 -4.77 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 50.70 -4.83 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 52.64 -5.04 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 54.85 -4.60 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 57.03 -4.55 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 59.12 -4.76 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 61.27 -4.78 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 63.46 -4.82 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 65.59 -4.87 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 67.79 -4.92 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 70.00 -4.94 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 72.08 -5.13 66 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 74.48 -4.92 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.23 -0.71 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.87 -0.87 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.59 -0.95 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 6.20 -0.96 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 6.98 -1.14 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.05 -1.02 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.04 -1.00 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.03 -1.12 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 11.02 -1.27 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 12.12 -1.32 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.90 -1.74 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.05 -1.91 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.22 -2.12 60 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 16.43 -2.34 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 17.86 -2.40 60 0 3 0
29JUN27 97.50 P 18.57 18.57 18.57 19.23 -2.57 60 1 1 0
29JUN27 100.00 P 0.00 0.00 0.00 20.61 -2.77 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 22.17 -2.84 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 23.75 -2.93 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 25.14 -3.25 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.76 -3.24 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 28.50 -3.29 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.20 -3.41 61 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 31.86 -3.83 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.88 -3.67 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 35.73 -3.38 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.56 -3.85 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.48 -3.55 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.39 -3.56 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.32 -3.67 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.30 -3.67 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.23 -3.78 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.93 -4.14 63 0 0 0
TOTAL PUT 553 6,305 +285
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$ 113.400
17JUL26 72.50 C 0.00 0.00 0.00 40.91 +2.34 0 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 38.41 +2.46 0 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 35.91 +2.59 0 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 33.41 +2.36 0 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 30.91 +1.97 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 28.41 +2.35 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 25.91 +2.33 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 23.41 +2.50 0 0 0 0
17JUL26 92.50 C 20.20 20.20 20.10 20.92 +2.22 97 5 94 0
17JUL26 95.00 C 0.00 0.00 0.00 18.42 +2.28 84 0 259 0
17JUL26 97.50 C 15.00 16.30 14.50 15.92 +2.46 72 11 946 -11
17JUL26 100.00 C 13.40 13.40 13.40 13.42 +2.38 60 4 827 -2
17JUL26 102.50 C 0.00 0.00 0.00 10.96 +2.23 67 0 852 0
17JUL26 105.00 C 9.00 9.00 9.00 8.48 +2.05 57 3 444 0
17JUL26 107.50 C 4.15 7.38 4.15 6.08 +1.67 52 365 689 +135
17JUL26 110.00 C 1.67 5.20 1.67 4.00 +1.22 54 860 919 -334
17JUL26 112.50 C 1.10 3.27 1.00 2.35 +0.76 55 2,074 3,959 -685
17JUL26 115.00 C 0.62 2.10 0.53 1.25 +0.43 57 3,010 2,510 +335
17JUL26 117.50 C 0.36 1.19 0.24 0.57 +0.19 57 690 1,053 +142
17JUL26 120.00 C 0.28 0.63 0.20 0.22 +0.06 57 1,273 1,049 -243
17JUL26 122.50 C 0.17 0.33 0.13 0.07 +0.01 57 119 1,341 +8
17JUL26 125.00 C 0.10 0.15 0.10 0.02 0.00 57 6 644 -5
17JUL26 127.50 C 0.03 0.03 0.03 0.01 0.00 62 32 237 0
17JUL26 130.00 C 0.03 0.03 0.01 0.01 0.00 71 27 302 -13
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 102 0
24JUL26 87.50 C 0.00 0.00 0.00 25.96 +2.10 0 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 23.47 +1.96 50 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 20.98 +2.28 50 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 18.49 +2.35 47 0 3 0
24JUL26 97.50 C 15.12 16.00 14.80 16.03 +2.45 47 37 38 +36
24JUL26 100.00 C 0.00 0.00 0.00 13.62 +2.34 47 3 5 +3
24JUL26 102.50 C 0.00 0.00 0.00 11.30 +2.05 47 0 30 0
24JUL26 105.00 C 10.00 10.00 10.00 9.25 +1.90 51 5 98 +1
24JUL26 107.50 C 7.20 7.27 7.09 7.08 +1.64 47 43 85 -10
24JUL26 110.00 C 4.13 6.30 4.00 5.39 +1.26 48 201 140 +81
24JUL26 112.50 C 3.95 4.68 3.95 3.77 +0.84 46 22 131 +5
24JUL26 115.00 C 2.00 3.50 2.00 2.70 +0.70 47 430 441 +61
24JUL26 117.50 C 1.68 2.55 1.58 1.86 +0.55 48 1,092 434 +11
24JUL26 120.00 C 0.75 1.77 0.75 1.19 +0.36 48 922 1,250 +9
24JUL26 122.50 C 0.52 1.25 0.52 0.73 +0.22 48 373 292 +193
24JUL26 125.00 C 0.33 0.84 0.33 0.43 +0.13 48 162 174 +96
24JUL26 127.50 C 0.40 0.60 0.40 0.24 +0.07 48 37 124 +10
24JUL26 130.00 C 0.20 0.40 0.20 0.13 +0.04 48 31 141 +20
24JUL26 132.50 C 0.24 0.30 0.20 0.07 +0.02 48 111 147 +69
30JUL26 60.00 C 50.75 51.01 50.75 53.85 +2.36 172 447 592 0
30JUL26 62.50 C 0.00 0.00 0.00 51.35 +2.52 162 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 48.86 +2.36 153 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 46.24 +1.97 134 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 43.75 +2.24 126 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 41.39 +2.21 128 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 38.69 +2.45 105 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 36.48 +2.16 116 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 33.70 +2.26 91 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 31.30 +2.23 90 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 28.64 +1.94 72 0 1,286 0
30JUL26 87.50 C 0.00 0.00 0.00 26.34 +2.20 78 0 314 0
30JUL26 90.00 C 25.00 25.00 25.00 23.86 +2.35 72 1 4,120 -1
30JUL26 92.50 C 0.00 0.00 0.00 21.45 +2.36 68 0 4,097 0
30JUL26 95.00 C 17.88 17.88 17.88 18.93 +2.79 60 2 6,134 0
30JUL26 97.50 C 0.00 0.00 0.00 16.50 +2.66 55 0 2,265 0
30JUL26 100.00 C 15.10 15.20 13.10 13.69 +1.69 37 30 6,839 -24
30JUL26 102.50 C 12.50 12.50 11.50 11.70 +1.87 45 80 5,262 -73
30JUL26 105.00 C 9.80 11.00 9.56 9.47 +1.75 42 57 11,625 -10
30JUL26 107.50 C 6.60 8.60 6.60 7.69 +1.38 44 122 3,887 -21
30JUL26 110.00 C 4.11 7.00 4.11 6.06 +1.20 44 1,504 11,132 -917
30JUL26 112.50 C 2.93 5.48 2.93 4.63 +0.98 44 1,715 7,628 +45
30JUL26 115.00 C 2.30 4.39 2.30 3.57 +0.89 46 4,317 10,425 +2,175
30JUL26 117.50 C 1.78 3.30 1.78 2.62 +0.71 46 2,690 7,265 +1,946
30JUL26 120.00 C 1.33 2.50 1.25 1.85 +0.52 45 6,939 12,701 -1,282
30JUL26 122.50 C 1.10 1.95 1.10 1.28 +0.37 45 1,632 5,796 -191
30JUL26 125.00 C 0.99 1.40 0.79 0.86 +0.26 45 2,935 11,037 -195
30JUL26 127.50 C 0.67 1.03 0.67 0.56 +0.17 45 686 3,992 +5
30JUL26 130.00 C 0.44 0.80 0.41 0.36 +0.11 45 1,131 3,819 +45
30JUL26 132.50 C 0.61 0.61 0.39 0.22 +0.07 45 89 3,129 +81
30JUL26 135.00 C 0.25 0.44 0.25 0.14 +0.05 45 133 8,565 -26
30JUL26 137.50 C 0.24 0.24 0.24 0.08 +0.02 45 65 4,355 0
30JUL26 140.00 C 0.13 0.25 0.13 0.05 +0.01 45 423 7,315 -156
30JUL26 142.50 C 0.15 0.15 0.14 0.03 +0.01 46 32 1,776 +28
30JUL26 145.00 C 0.11 0.11 0.09 0.02 +0.01 47 80 2,446 +10
30JUL26 147.50 C 0.13 0.13 0.13 0.01 0.00 46 4 1,937 +4
30JUL26 150.00 C 0.06 0.06 0.06 0.01 0.00 49 5 5,817 -5
30JUL26 152.50 C 0.05 0.05 0.05 0.01 0.00 51 10 1,583 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,651 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,263 0
30JUL26 160.00 C 0.03 0.03 0.03 0.01 0.00 59 14 3,960 +14
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,293 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,300 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,024 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,422 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 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 84 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 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 53.85 +2.28 93 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.35 +2.32 87 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.86 +2.36 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 46.31 +2.04 73 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.85 +2.15 71 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 41.40 +2.12 68 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.86 +1.67 61 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 36.48 +1.82 62 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 34.01 +1.87 58 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 31.69 +2.04 59 0 0 0
28AUG26 85.00 C 29.53 29.53 29.53 29.18 +1.97 54 1 3 0
28AUG26 87.50 C 0.00 0.00 0.00 26.79 +1.97 51 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 24.42 +1.92 49 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 22.12 +1.86 48 2 1,182 -2
28AUG26 95.00 C 19.20 19.50 19.20 20.32 +2.32 52 7 2,276 +2
28AUG26 97.50 C 18.00 18.06 18.00 17.91 +2.30 47 7 3,155 -1
28AUG26 100.00 C 15.50 16.12 15.50 15.72 +1.76 45 25 2,398 -24
28AUG26 102.50 C 13.61 13.61 13.00 13.86 +1.46 45 2 3,679 0
28AUG26 105.00 C 12.80 13.00 12.00 11.96 +1.32 44 5 2,378 -1
28AUG26 107.50 C 9.88 9.88 9.88 10.49 +1.36 45 2 2,584 0
28AUG26 110.00 C 7.16 10.01 7.16 8.82 +0.91 43 85 6,288 -4
28AUG26 112.50 C 6.80 8.50 6.51 7.79 +1.07 45 308 2,989 +11
28AUG26 115.00 C 4.94 7.28 4.94 6.60 +0.92 45 334 1,871 +43
28AUG26 117.50 C 4.76 6.20 4.76 5.64 +0.88 45 157 1,401 -93
28AUG26 120.00 C 3.95 5.38 3.90 4.77 +0.82 46 652 5,931 +16
28AUG26 122.50 C 3.57 4.45 3.57 3.99 +0.73 46 124 1,464 0
28AUG26 125.00 C 2.88 3.95 2.88 3.30 +0.62 46 236 4,816 +29
28AUG26 127.50 C 2.71 3.24 2.46 2.70 +0.52 46 265 2,551 +65
28AUG26 130.00 C 2.19 2.80 2.18 2.20 +0.44 46 386 4,412 +90
28AUG26 132.50 C 2.40 2.40 2.02 1.78 +0.36 46 18 4,054 +4
28AUG26 135.00 C 2.05 2.05 1.51 1.43 +0.29 45 56 2,089 +13
28AUG26 137.50 C 1.15 1.68 1.15 1.15 +0.25 45 58 1,744 +20
28AUG26 140.00 C 0.98 1.38 0.98 0.91 +0.19 45 306 2,990 -66
28AUG26 142.50 C 1.16 1.20 1.00 0.72 +0.16 45 55 3,504 +54
28AUG26 145.00 C 0.68 0.86 0.68 0.57 +0.13 45 91 2,635 +41
28AUG26 147.50 C 0.67 0.70 0.67 0.44 +0.10 45 68 2,055 -62
28AUG26 150.00 C 0.73 0.73 0.54 0.35 +0.08 45 18 9,646 +10
28AUG26 152.50 C 0.52 0.54 0.52 0.27 +0.06 45 15 3,348 -9
28AUG26 155.00 C 0.51 0.55 0.51 0.21 +0.05 45 26 2,908 +26
28AUG26 157.50 C 0.00 0.00 0.00 0.16 +0.04 45 0 743 0
28AUG26 160.00 C 0.27 0.34 0.27 0.12 +0.02 45 43 1,833 +10
28AUG26 162.50 C 0.00 0.00 0.00 0.10 +0.03 46 0 859 0
28AUG26 165.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 291 0
28AUG26 170.00 C 0.15 0.15 0.15 0.04 +0.01 45 200 442 0
28AUG26 172.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 384 0
28AUG26 175.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 923 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 728 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 362 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28AUG26 195.00 C 0.05 0.05 0.05 0.01 0.00 51 65 241 +26
28AUG26 197.50 C 0.06 0.06 0.06 0.01 0.00 52 66 195 -10
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 747 0
29SEP26 60.00 C 0.00 0.00 0.00 54.34 +2.35 83 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 51.58 +2.55 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.40 +2.23 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.99 +2.13 72 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.70 +2.30 71 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 42.18 +2.13 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.89 +2.32 66 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 37.48 +2.36 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.11 +2.40 60 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 32.75 +2.40 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.08 +2.03 51 0 1,392 0
29SEP26 87.50 C 28.00 28.00 28.00 28.02 +2.20 52 2 212 0
29SEP26 90.00 C 0.00 0.00 0.00 25.84 +2.17 51 0 662 0
29SEP26 92.50 C 0.00 0.00 0.00 23.03 +1.42 43 0 1,122 0
29SEP26 95.00 C 0.00 0.00 0.00 21.57 +2.50 48 0 3,798 0
29SEP26 97.50 C 0.00 0.00 0.00 19.19 +1.92 44 0 4,867 0
29SEP26 100.00 C 18.00 18.00 17.80 17.90 +2.33 47 4 1,726 -4
29SEP26 102.50 C 16.13 16.80 16.13 15.67 +1.69 44 31 1,256 +1
29SEP26 105.00 C 0.00 0.00 0.00 14.08 +1.33 44 0 3,826 0
29SEP26 107.50 C 0.00 0.00 0.00 12.60 +1.42 44 0 1,811 0
29SEP26 110.00 C 9.76 12.00 9.60 11.38 +1.48 45 933 8,990 +61
29SEP26 112.50 C 8.99 10.61 8.99 10.00 +1.14 44 240 1,988 +76
29SEP26 115.00 C 7.64 9.60 7.64 8.85 +1.03 44 145 3,065 +79
29SEP26 117.50 C 7.00 8.30 7.00 7.83 +0.94 45 1,161 4,866 +869
29SEP26 120.00 C 6.26 7.55 5.85 6.92 +0.87 45 402 6,588 +89
29SEP26 122.50 C 5.23 6.55 5.23 6.10 +0.83 45 226 5,149 +170
29SEP26 125.00 C 4.76 5.97 4.76 5.33 +0.76 45 264 6,732 +243
29SEP26 127.50 C 4.36 5.33 4.10 4.62 +0.66 45 584 3,845 +203
29SEP26 130.00 C 3.80 4.70 3.80 4.00 +0.59 45 1,892 17,323 -75
29SEP26 132.50 C 4.00 4.17 3.59 3.45 +0.52 45 144 2,034 +97
29SEP26 135.00 C 3.10 3.62 2.88 2.96 +0.45 45 97 6,571 +5
29SEP26 137.50 C 2.40 3.20 2.40 2.54 +0.39 45 121 5,053 0
29SEP26 140.00 C 2.15 2.90 2.15 2.17 +0.34 45 186 18,886 +20
29SEP26 142.50 C 1.93 1.93 1.93 1.85 +0.29 45 2 3,690 +2
29SEP26 145.00 C 2.05 2.10 1.97 1.57 +0.25 45 68 14,747 +40
29SEP26 147.50 C 1.80 1.80 1.80 1.33 +0.21 44 1 3,770 +1
29SEP26 150.00 C 1.40 1.73 1.40 1.13 +0.19 44 16 10,005 +11
29SEP26 152.50 C 1.40 1.40 1.40 0.95 +0.15 44 1 3,044 +1
29SEP26 155.00 C 0.00 0.00 0.00 0.80 +0.13 44 0 9,938 0
29SEP26 157.50 C 0.00 0.00 0.00 0.67 +0.11 44 0 5,856 0
29SEP26 160.00 C 0.87 1.00 0.87 0.57 +0.10 44 137 9,784 +67
29SEP26 162.50 C 0.00 0.00 0.00 0.47 +0.08 44 0 3,161 0
29SEP26 165.00 C 0.83 0.83 0.83 0.40 +0.07 44 2 5,902 +2
29SEP26 167.50 C 0.68 0.68 0.68 0.33 +0.06 44 65 6,553 0
29SEP26 170.00 C 0.68 0.68 0.58 0.28 +0.05 44 136 6,143 -5
29SEP26 172.50 C 0.60 0.60 0.60 0.23 +0.04 44 65 7,103 0
29SEP26 175.00 C 0.00 0.00 0.00 0.19 +0.03 44 0 12,291 0
29SEP26 177.50 C 0.50 0.50 0.50 0.16 +0.03 44 1 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 5,430 0
29SEP26 182.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 2,020 0
29SEP26 187.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 611 0
29SEP26 190.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 898 0
29SEP26 192.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 320 0
29SEP26 195.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 363 0
29SEP26 197.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 7,416 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 593 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,134 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 974 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 345 0
29SEP26 255.00 C 0.06 0.06 0.06 0.01 0.00 56 1 30 -1
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 513 0
29OCT26 70.00 C 0.00 0.00 0.00 44.94 +2.24 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 42.56 +2.20 60 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 40.24 +2.37 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 37.89 +2.30 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 35.65 +2.39 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 33.27 +2.28 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 31.02 +2.24 50 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 28.83 +2.25 49 0 30 0
29OCT26 90.00 C 27.00 27.00 27.00 26.42 +1.90 46 1 218 0
29OCT26 92.50 C 24.80 24.80 24.80 24.54 +2.00 46 1 397 0
29OCT26 95.00 C 0.00 0.00 0.00 22.48 +1.71 45 0 676 0
29OCT26 97.50 C 0.00 0.00 0.00 20.29 +1.85 43 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 18.57 +1.75 43 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 16.94 +1.65 43 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 15.86 +1.86 45 0 1,173 0
29OCT26 107.50 C 0.00 0.00 0.00 14.20 +1.62 44 0 917 0
29OCT26 110.00 C 11.35 12.74 11.35 12.75 +1.26 43 150 1,473 0
29OCT26 112.50 C 10.81 11.92 10.81 11.45 +1.13 43 152 2,444 0
29OCT26 115.00 C 9.75 11.00 9.75 10.30 +1.00 43 186 3,263 -30
29OCT26 117.50 C 9.79 10.00 9.79 9.30 +0.95 43 335 656 +100
29OCT26 120.00 C 0.00 0.00 0.00 8.37 +0.90 43 500 1,821 +470
29OCT26 122.50 C 7.46 7.46 7.46 7.52 +0.87 44 100 615 +7
29OCT26 125.00 C 6.52 7.31 6.19 6.72 +0.81 44 4,001 4,775 +3,411
29OCT26 127.50 C 6.06 6.33 5.85 5.97 +0.74 43 64 385 -2
29OCT26 130.00 C 5.57 5.99 5.47 5.29 +0.66 43 41 712 +2
29OCT26 132.50 C 5.34 5.34 5.04 4.67 +0.59 43 92 245 +90
29OCT26 135.00 C 4.28 4.45 4.28 4.12 +0.53 43 6 1,286 0
29OCT26 137.50 C 4.07 4.07 4.07 3.63 +0.47 43 1 86 +1
29OCT26 140.00 C 3.45 3.68 3.45 3.19 +0.42 43 5 192 0
29OCT26 142.50 C 3.10 3.10 3.10 2.80 +0.37 43 65 271 +3
29OCT26 145.00 C 0.00 0.00 0.00 2.45 +0.33 43 0 177 0
29OCT26 147.50 C 2.76 2.76 2.76 2.15 +0.30 43 2 271 +2
29OCT26 150.00 C 2.30 2.56 2.23 1.87 +0.25 43 103 208 -1
29OCT26 152.50 C 2.42 2.42 2.42 1.63 +0.22 43 70 247 +47
29OCT26 155.00 C 1.78 1.78 1.78 1.42 +0.20 43 30 259 +28
29OCT26 157.50 C 1.84 1.88 1.66 1.23 +0.17 43 172 503 +140
29OCT26 160.00 C 1.33 1.69 1.33 1.07 +0.15 43 76 1,289 +16
30DEC26 60.00 C 0.00 0.00 0.00 55.42 +2.22 66 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 53.04 +2.20 63 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 50.69 +2.28 61 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 48.35 +2.35 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.05 +2.42 58 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 43.76 +2.46 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.48 +2.46 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.22 +2.42 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.00 +2.37 51 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 34.58 +2.05 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 32.49 +1.99 47 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 30.46 +1.92 46 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 28.53 +1.87 46 0 1,276 0
30DEC26 92.50 C 0.00 0.00 0.00 26.70 +1.85 46 0 661 0
30DEC26 95.00 C 0.00 0.00 0.00 24.81 +1.68 45 0 4,795 0
30DEC26 97.50 C 23.91 23.91 23.91 22.01 +1.75 40 20 3,258 -20
30DEC26 100.00 C 22.31 22.31 22.31 21.72 +1.78 45 4 3,816 -4
30DEC26 102.50 C 0.00 0.00 0.00 19.59 +1.50 43 2 2,077 -2
30DEC26 105.00 C 18.50 18.50 18.50 18.33 +1.59 43 10 2,612 0
30DEC26 107.50 C 0.00 0.00 0.00 17.13 +1.69 44 0 3,201 0
30DEC26 110.00 C 14.35 15.60 14.35 15.60 +1.27 43 10 3,297 -5
30DEC26 112.50 C 14.82 14.82 14.48 14.48 +1.23 43 131 3,865 -130
30DEC26 115.00 C 13.33 13.61 13.33 13.36 +1.21 43 120 2,945 +60
30DEC26 117.50 C 0.00 0.00 0.00 12.32 +1.08 43 0 4,507 0
30DEC26 120.00 C 11.62 12.00 11.00 11.33 +0.97 43 3,023 20,455 +2,539
30DEC26 122.50 C 0.00 0.00 0.00 10.49 +1.00 44 0 1,068 0
30DEC26 125.00 C 9.75 10.14 9.75 9.61 +0.93 43 46 1,717 -45
30DEC26 127.50 C 8.44 8.45 8.44 8.83 +0.89 43 60 5,224 +60
30DEC26 130.00 C 7.30 8.72 7.30 8.12 +0.87 44 41 16,253 +36
30DEC26 132.50 C 8.00 8.00 8.00 7.42 +0.81 43 1 5,340 +1
30DEC26 135.00 C 6.60 6.60 6.48 6.55 +0.53 43 27 3,559 -18
30DEC26 137.50 C 0.00 0.00 0.00 6.18 +0.70 43 0 2,509 0
30DEC26 140.00 C 5.00 6.21 5.00 5.63 +0.64 43 95 5,421 +27
30DEC26 142.50 C 0.00 0.00 0.00 5.13 +0.59 43 0 1,354 0
30DEC26 145.00 C 5.37 5.37 5.16 4.67 +0.55 43 4 9,116 -2
30DEC26 147.50 C 0.00 0.00 0.00 4.25 +0.51 43 0 2,015 0
30DEC26 150.00 C 3.62 4.58 3.62 3.86 +0.47 43 32 7,785 -25
30DEC26 152.50 C 4.05 4.05 4.05 3.50 +0.42 43 6 673 +6
30DEC26 155.00 C 3.60 3.89 3.60 3.18 +0.39 43 34 3,065 +5
30DEC26 157.50 C 3.56 3.59 3.42 2.88 +0.36 43 267 357 -70
30DEC26 160.00 C 3.30 3.50 3.06 2.61 +0.33 43 593 4,989 -334
30DEC26 162.50 C 3.06 3.12 2.86 2.37 +0.30 43 851 1,112 +467
30DEC26 165.00 C 2.82 2.82 2.82 2.14 +0.27 43 75 9,737 -75
30DEC26 167.50 C 0.00 0.00 0.00 1.94 +0.25 43 0 3,534 0
30DEC26 170.00 C 2.28 2.28 2.28 1.75 +0.23 43 1 21,473 0
30DEC26 172.50 C 2.26 2.30 2.26 1.59 +0.21 43 2 1,922 -1
30DEC26 175.00 C 0.00 0.00 0.00 1.43 +0.19 43 0 910 0
30DEC26 177.50 C 0.00 0.00 0.00 1.29 +0.17 43 0 901 0
30DEC26 180.00 C 1.90 1.90 1.85 1.17 +0.16 43 66 3,426 +1
30DEC26 182.50 C 1.78 1.78 1.78 1.06 +0.15 43 2 1,037 +2
30DEC26 185.00 C 1.59 1.69 1.59 0.95 +0.13 43 130 674 0
30DEC26 187.50 C 0.00 0.00 0.00 0.86 +0.12 43 0 334 0
30DEC26 190.00 C 0.00 0.00 0.00 0.78 +0.11 43 0 922 0
30DEC26 192.50 C 0.00 0.00 0.00 0.70 +0.10 43 0 412 0
30DEC26 195.00 C 1.23 1.30 1.23 0.63 +0.09 43 67 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.57 +0.08 43 0 549 0
30DEC26 200.00 C 0.00 0.00 0.00 0.51 +0.07 43 0 759 0
30DEC26 205.00 C 0.00 0.00 0.00 0.42 +0.06 43 0 1,807 0
30DEC26 210.00 C 0.00 0.00 0.00 0.34 +0.05 43 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.27 +0.04 43 0 449 0
30DEC26 220.00 C 0.00 0.00 0.00 0.22 +0.03 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 338 0
30DEC26 230.00 C 0.50 0.62 0.50 0.15 +0.02 43 63 388 +46
30DEC26 235.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 204 0
30DEC26 240.00 C 0.52 0.52 0.52 0.10 +0.02 43 1 353 +1
30DEC26 245.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 363 0
30DEC26 255.00 C 0.39 0.39 0.39 0.05 0.00 43 11 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 0.00 43 0 154 0
30DEC26 265.00 C 0.30 0.35 0.30 0.03 0.00 42 9 226 -7
30DEC26 270.00 C 0.32 0.32 0.32 0.02 0.00 42 8 187 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 456 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 215 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,417 0
30MAR27 60.00 C 0.00 0.00 0.00 56.29 +2.19 58 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 54.14 +2.40 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.90 +2.48 56 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 49.66 +2.51 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.45 +2.53 53 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 45.24 +2.50 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.88 +2.26 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 40.80 +2.24 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.91 +1.35 43 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 36.77 +2.14 47 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 34.84 +2.08 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.96 +2.01 46 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 31.12 +1.90 45 0 885 0
30MAR27 92.50 C 0.00 0.00 0.00 29.38 +1.82 45 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 27.69 +1.73 44 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 26.07 +1.63 44 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 24.54 +1.55 44 0 4,107 0
30MAR27 102.50 C 0.00 0.00 0.00 23.07 +1.47 44 1 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 21.58 +1.37 43 0 1,194 0
30MAR27 107.50 C 0.00 0.00 0.00 20.34 +1.46 43 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 19.09 +1.58 43 0 2,439 0
30MAR27 112.50 C 0.00 0.00 0.00 17.92 +1.31 43 0 576 0
30MAR27 115.00 C 0.00 0.00 0.00 17.03 +1.43 44 0 900 0
30MAR27 117.50 C 16.32 16.32 16.32 16.00 +1.41 44 30 719 -30
30MAR27 120.00 C 14.75 14.75 14.75 14.48 +0.79 42 4 8,742 +4
30MAR27 122.50 C 0.00 0.00 0.00 13.89 +1.09 43 0 455 0
30MAR27 125.00 C 0.00 0.00 0.00 12.95 +1.00 43 0 2,751 0
30MAR27 127.50 C 12.70 12.70 12.70 12.16 +1.00 43 1 3,303 +1
30MAR27 130.00 C 11.81 11.81 11.81 11.41 +0.99 43 25 6,026 +25
30MAR27 132.50 C 0.00 0.00 0.00 10.71 +0.99 43 0 1,000 0
30MAR27 135.00 C 10.20 10.70 10.20 10.13 +1.07 44 2 1,003 -1
30MAR27 137.50 C 0.00 0.00 0.00 9.46 +1.02 43 0 345 0
30MAR27 140.00 C 9.22 9.22 9.22 8.88 +1.01 44 1 4,004 0
30MAR27 142.50 C 0.00 0.00 0.00 8.29 +0.96 44 0 518 0
30MAR27 145.00 C 0.00 0.00 0.00 7.74 +0.92 43 0 335 0
30MAR27 147.50 C 0.00 0.00 0.00 7.22 +0.87 43 0 613 0
30MAR27 150.00 C 7.17 7.17 7.17 6.73 +0.82 43 60 1,125 0
30MAR27 152.50 C 6.75 6.75 6.75 6.28 +0.78 43 60 477 -60
30MAR27 155.00 C 0.00 0.00 0.00 5.85 +0.74 43 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 5.46 +0.70 43 0 482 0
30MAR27 160.00 C 0.00 0.00 0.00 5.09 +0.67 43 0 1,640 0
30MAR27 162.50 C 0.00 0.00 0.00 4.74 +0.63 43 0 852 0
30MAR27 165.00 C 0.00 0.00 0.00 4.41 +0.59 43 0 1,898 0
30MAR27 167.50 C 0.00 0.00 0.00 4.11 +0.56 43 0 2,307 0
30MAR27 170.00 C 4.60 4.60 4.60 3.83 +0.53 43 1 360 +1
30MAR27 172.50 C 0.00 0.00 0.00 3.57 +0.51 43 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 3.32 +0.47 43 0 811 0
30MAR27 177.50 C 3.69 3.69 3.69 3.09 +0.45 43 11 393 +11
30MAR27 180.00 C 0.00 0.00 0.00 2.88 +0.42 43 0 194 0
30MAR27 182.50 C 3.46 3.46 3.46 2.68 +0.40 43 66 104 -1
30MAR27 185.00 C 0.00 0.00 0.00 2.49 +0.37 43 0 138 0
30MAR27 187.50 C 0.00 0.00 0.00 2.32 +0.35 43 0 290 0
30MAR27 190.00 C 0.00 0.00 0.00 2.16 +0.33 43 0 266 0
30MAR27 192.50 C 2.69 2.69 2.69 2.01 +0.36 43 65 531 -2
30MAR27 195.00 C 2.65 2.65 2.65 1.87 +0.34 43 3 1,560 +3
29JUN27 67.50 C 0.00 0.00 0.00 50.64 +2.50 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 48.50 +2.46 51 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 46.40 +2.44 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 44.35 +2.37 49 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 42.38 +2.37 48 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 40.42 +2.28 47 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 38.58 +2.25 47 0 9 0
29JUN27 85.00 C 0.00 0.00 0.00 36.78 +2.25 47 0 32 0
29JUN27 87.50 C 0.00 0.00 0.00 34.99 +2.11 46 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 33.35 +2.10 46 0 101 0
29JUN27 92.50 C 0.00 0.00 0.00 31.65 +2.02 45 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 30.06 +1.89 45 0 433 0
29JUN27 97.50 C 0.00 0.00 0.00 28.55 +1.81 45 0 610 0
29JUN27 100.00 C 0.00 0.00 0.00 27.07 +1.77 44 0 2,600 0
29JUN27 102.50 C 0.00 0.00 0.00 25.67 +1.66 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 24.36 +1.58 44 1 413 +1
29JUN27 107.50 C 0.00 0.00 0.00 23.12 +1.58 44 0 480 0
29JUN27 110.00 C 22.00 22.00 22.00 21.92 +1.57 44 9 4,200 +1
29JUN27 112.50 C 0.00 0.00 0.00 20.79 +1.47 44 0 371 0
29JUN27 115.00 C 0.00 0.00 0.00 19.70 +1.42 44 1 607 +1
29JUN27 117.50 C 18.04 18.04 18.04 18.68 +1.43 44 4 293 +4
29JUN27 120.00 C 0.00 0.00 0.00 17.73 +1.44 44 5 1,102 +5
29JUN27 122.50 C 0.00 0.00 0.00 16.78 +1.33 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 15.68 +1.08 43 1 1,203 0
29JUN27 127.50 C 0.00 0.00 0.00 15.07 +1.31 44 0 253 0
29JUN27 130.00 C 14.76 14.76 14.76 14.24 +1.28 44 7 1,000 +2
29JUN27 132.50 C 0.00 0.00 0.00 13.42 +1.13 44 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 12.74 +1.12 44 0 160 0
29JUN27 137.50 C 0.00 0.00 0.00 12.07 +1.11 44 0 94 0
29JUN27 140.00 C 0.00 0.00 0.00 11.41 +1.11 44 0 476 0
29JUN27 142.50 C 0.00 0.00 0.00 10.74 +1.01 43 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 10.13 +0.92 44 0 284 0
29JUN27 147.50 C 0.00 0.00 0.00 9.61 +0.91 43 0 97 0
29JUN27 150.00 C 9.40 9.60 9.40 8.90 +0.71 43 3 559 +1
29JUN27 152.50 C 0.00 0.00 0.00 8.59 +0.90 43 0 217 0
29JUN27 155.00 C 0.00 0.00 0.00 8.09 +0.83 43 1 74 0
29JUN27 157.50 C 8.32 8.32 8.32 7.61 +0.73 43 60 530 0
29JUN27 160.00 C 8.10 8.20 8.10 7.19 +0.69 43 9 1,183 0
TOTAL CALL 60,097 872,286 +10,267
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 170 0 55 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 143 0 188 0
17JUL26 87.50 P 0.01 0.01 0.01 0.01 0.00 130 2 162 0
17JUL26 90.00 P 0.02 0.02 0.02 0.01 0.00 117 10 1,410 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 104 0 855 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,291 0
17JUL26 97.50 P 0.03 0.03 0.02 0.01 -0.01 79 28 1,564 0
17JUL26 100.00 P 0.08 0.08 0.04 0.01 -0.04 67 255 898 +78
17JUL26 102.50 P 0.10 0.10 0.06 0.02 -0.14 60 92 588 -32
17JUL26 105.00 P 0.45 0.45 0.09 0.07 -0.33 58 469 1,171 -63
17JUL26 107.50 P 1.10 1.12 0.21 0.22 -0.70 56 570 1,607 -7
17JUL26 110.00 P 2.52 2.52 0.52 0.64 -1.18 56 4,869 2,210 +601
17JUL26 112.50 P 3.13 3.13 1.15 1.50 -1.63 57 1,075 1,918 +172
17JUL26 115.00 P 3.20 3.99 2.40 2.90 -2.01 59 219 388 +92
17JUL26 117.50 P 5.10 5.10 4.10 4.71 -2.20 60 131 92 +90
17JUL26 120.00 P 0.00 0.00 0.00 6.90 -2.31 64 0 60 0
17JUL26 122.50 P 0.00 0.00 0.00 9.12 -2.67 50 0 30 0
17JUL26 125.00 P 0.00 0.00 0.00 11.61 -2.62 57 0 30 0
17JUL26 127.50 P 0.00 0.00 0.00 14.30 -2.40 100 0 0 0
17JUL26 130.00 P 17.69 17.69 17.69 16.78 -2.42 110 26 36 -28
17JUL26 132.50 P 0.00 0.00 0.00 19.28 -2.42 122 0 0 0
24JUL26 87.50 P 0.05 0.05 0.05 0.01 0.00 61 20 24 +20
24JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 30 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 5 0
24JUL26 95.00 P 0.13 0.13 0.10 0.03 -0.06 49 4 37 +4
24JUL26 97.50 P 0.22 0.22 0.16 0.07 -0.13 48 177 181 +108
24JUL26 100.00 P 0.39 0.39 0.22 0.15 -0.27 47 37 207 +30
24JUL26 102.50 P 0.45 0.54 0.37 0.33 -0.40 47 213 608 +196
24JUL26 105.00 P 1.31 1.35 0.59 0.65 -0.61 48 249 689 +117
24JUL26 107.50 P 1.65 1.90 1.00 1.13 -0.88 47 265 445 +110
24JUL26 110.00 P 3.46 3.46 1.60 1.83 -1.21 46 507 409 +171
24JUL26 112.50 P 2.79 3.69 2.56 3.00 -1.33 48 239 535 +116
24JUL26 115.00 P 4.20 4.49 3.74 4.35 -1.67 49 311 402 +305
24JUL26 117.50 P 5.46 6.13 5.46 5.92 -2.09 49 90 90 +90
24JUL26 120.00 P 0.00 0.00 0.00 7.75 -1.99 48 0 2 0
24JUL26 122.50 P 0.00 0.00 0.00 9.95 -2.02 52 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 12.01 -2.35 49 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 14.30 -2.50 48 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 16.78 -2.46 54 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 19.28 -2.43 59 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,123 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 485 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,438 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 957 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,041 0
30JUL26 72.50 P 0.04 0.04 0.02 0.01 0.00 78 122 1,524 +120
30JUL26 75.00 P 0.03 0.03 0.03 0.01 0.00 73 27 1,042 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 638 0
30JUL26 80.00 P 0.05 0.05 0.05 0.01 0.00 62 8 844 -6
30JUL26 82.50 P 0.07 0.07 0.07 0.01 0.00 57 20 1,174 0
30JUL26 85.00 P 0.09 0.09 0.08 0.01 0.00 52 26 7,047 -25
30JUL26 87.50 P 0.09 0.13 0.09 0.01 -0.02 47 67 2,980 -22
30JUL26 90.00 P 0.16 0.16 0.13 0.02 -0.03 46 34 6,864 -13
30JUL26 92.50 P 0.22 0.22 0.16 0.05 -0.06 46 177 4,749 -25
30JUL26 95.00 P 0.32 0.33 0.22 0.10 -0.12 45 118 7,559 -67
30JUL26 97.50 P 0.40 0.46 0.29 0.20 -0.23 45 430 4,371 -100
30JUL26 100.00 P 0.76 0.76 0.41 0.38 -0.37 45 2,844 9,195 +257
30JUL26 102.50 P 1.21 1.21 0.62 0.69 -0.47 45 2,481 6,264 +652
30JUL26 105.00 P 1.70 1.70 0.95 1.08 -0.70 44 3,607 12,221 +23
30JUL26 107.50 P 2.23 2.23 1.50 1.68 -0.94 44 1,510 5,123 +466
30JUL26 110.00 P 3.47 3.52 2.25 2.52 -1.16 44 2,499 8,181 -6
30JUL26 112.50 P 4.86 4.99 3.25 3.70 -1.38 45 689 7,822 +88
30JUL26 115.00 P 5.90 6.80 4.70 5.08 -1.47 46 848 8,471 -12
30JUL26 117.50 P 6.10 6.45 6.00 6.70 -1.73 47 9 6,693 -7
30JUL26 120.00 P 9.90 10.00 7.70 8.48 -2.19 48 626 9,518 +178
30JUL26 122.50 P 11.88 11.88 9.40 10.52 -2.00 49 15 3,096 -11
30JUL26 125.00 P 13.26 13.26 13.26 12.35 -2.47 45 10 7,925 +10
30JUL26 127.50 P 15.50 15.50 14.00 14.64 -2.33 47 81 5,101 +49
30JUL26 130.00 P 16.75 17.00 16.75 16.85 -2.49 45 4 5,846 -2
30JUL26 132.50 P 0.00 0.00 0.00 19.28 -2.48 47 0 528 0
30JUL26 135.00 P 0.00 0.00 0.00 21.65 -2.57 45 0 1,661 0
30JUL26 137.50 P 0.00 0.00 0.00 24.12 -2.58 45 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 26.60 -2.60 0 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 29.10 -2.60 0 0 0 0
30JUL26 145.00 P 31.07 31.17 30.97 31.60 -2.60 0 50 14 -36
30JUL26 147.50 P 0.00 0.00 0.00 34.10 -2.60 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 36.60 -2.60 0 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 39.10 -2.60 0 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 41.60 -2.60 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.10 -2.60 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 46.60 -2.60 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.10 -2.60 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.60 -2.60 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.10 -2.60 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 56.60 -2.60 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 59.10 -2.60 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 61.60 -2.60 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 64.10 -2.60 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 66.60 -2.60 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 69.10 -2.60 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 71.60 -2.60 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 74.10 -2.60 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 76.60 -2.60 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 79.10 -2.60 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 81.60 -2.60 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 84.10 -2.60 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 86.60 -2.60 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 91.60 -2.60 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 96.60 -2.60 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,536 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,070 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 182 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 701 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,104 0
28AUG26 72.50 P 0.21 0.21 0.21 0.01 -0.01 46 1 1,083 0
28AUG26 75.00 P 0.28 0.28 0.25 0.02 -0.02 46 8 920 0
28AUG26 77.50 P 0.35 0.35 0.29 0.04 -0.03 46 142 1,573 +132
28AUG26 80.00 P 0.38 0.38 0.35 0.07 -0.05 45 74 1,811 +3
28AUG26 82.50 P 0.44 0.44 0.44 0.12 -0.08 45 2 2,547 -2
28AUG26 85.00 P 0.54 0.55 0.51 0.20 -0.12 45 186 3,816 -181
28AUG26 87.50 P 0.82 0.82 0.59 0.32 -0.18 45 351 5,578 -80
28AUG26 90.00 P 1.00 1.00 0.73 0.50 -0.24 45 821 6,884 +288
28AUG26 92.50 P 1.25 1.25 0.91 0.74 -0.33 45 186 6,498 +38
28AUG26 95.00 P 1.33 1.47 1.18 1.07 -0.42 45 856 6,370 +218
28AUG26 97.50 P 2.14 2.14 1.53 1.49 -0.50 46 460 5,601 +90
28AUG26 100.00 P 2.88 2.88 1.90 2.00 -0.55 45 784 10,709 +554
28AUG26 102.50 P 3.09 3.18 2.45 2.59 -0.70 45 416 3,867 +119
28AUG26 105.00 P 3.92 3.92 3.10 3.35 -0.82 45 781 4,515 +483
28AUG26 107.50 P 5.18 5.18 4.00 4.25 -0.93 45 1,221 4,738 +768
28AUG26 110.00 P 7.15 7.15 5.00 5.25 -1.09 45 62 5,806 -1
28AUG26 112.50 P 7.32 7.74 6.20 6.41 -1.33 44 267 3,486 +149
28AUG26 115.00 P 7.81 8.37 7.56 7.80 -1.44 45 566 3,516 +386
28AUG26 117.50 P 9.28 9.28 8.89 9.35 -1.56 45 83 5,231 +53
28AUG26 120.00 P 13.50 13.50 10.98 10.98 -1.63 46 751 2,955 -693
28AUG26 122.50 P 13.66 13.66 13.66 12.99 -1.54 48 1 3,337 -1
28AUG26 125.00 P 0.00 0.00 0.00 14.64 -1.80 47 0 4,977 0
28AUG26 127.50 P 17.50 17.50 16.00 16.68 -1.89 48 16 3,545 +14
28AUG26 130.00 P 0.00 0.00 0.00 18.61 -2.00 47 0 5,523 0
28AUG26 132.50 P 0.00 0.00 0.00 20.70 -2.12 47 0 1,669 0
28AUG26 135.00 P 0.00 0.00 0.00 22.91 -2.34 48 0 1,381 0
28AUG26 137.50 P 0.00 0.00 0.00 25.14 -2.57 48 0 286 0
28AUG26 140.00 P 0.00 0.00 0.00 27.70 -2.35 52 0 1,096 0
28AUG26 142.50 P 30.00 30.00 30.00 29.71 -2.25 48 5 316 -5
28AUG26 145.00 P 0.00 0.00 0.00 32.03 -2.34 48 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 34.49 -2.30 50 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 36.89 -2.36 50 0 2 0
28AUG26 152.50 P 0.00 0.00 0.00 39.21 -2.51 48 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.65 -2.55 47 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 44.21 -2.49 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.70 -2.50 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.10 -2.60 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.60 -2.60 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.10 -2.60 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.60 -2.60 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.19 -2.51 63 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 61.60 -2.60 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 64.19 -2.51 66 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 66.60 -2.60 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 69.10 -2.60 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 71.64 -2.56 68 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 74.19 -2.51 73 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 76.69 -2.51 75 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 79.19 -2.51 76 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 81.69 -2.51 78 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 84.19 -2.51 80 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 86.69 -2.51 81 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,424 0
29SEP26 62.50 P 0.25 0.25 0.25 0.01 -0.01 46 2 281 +2
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 1,185 0
29SEP26 67.50 P 0.35 0.35 0.35 0.03 -0.02 45 1 819 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 2,575 0
29SEP26 72.50 P 0.49 0.50 0.49 0.08 -0.05 44 9 1,548 +3
29SEP26 75.00 P 0.57 0.57 0.55 0.14 -0.07 45 132 1,829 +2
29SEP26 77.50 P 0.66 0.66 0.66 0.22 -0.10 45 3 835 0
29SEP26 80.00 P 0.00 0.00 0.00 0.33 -0.14 44 0 1,805 0
29SEP26 82.50 P 0.98 0.98 0.98 0.48 -0.18 44 1 2,249 -1
29SEP26 85.00 P 1.15 1.15 1.05 0.67 -0.26 44 641 11,883 +117
29SEP26 87.50 P 1.41 1.43 1.26 0.94 -0.33 44 124 4,404 +79
29SEP26 90.00 P 1.70 1.70 1.52 1.28 -0.38 45 164 7,507 +60
29SEP26 92.50 P 2.14 2.14 1.87 1.67 -0.51 45 120 4,606 -55
29SEP26 95.00 P 2.56 2.56 2.29 2.19 -0.52 45 150 21,497 +19
29SEP26 97.50 P 3.10 3.10 2.67 2.79 -0.56 45 351 8,542 +157
29SEP26 100.00 P 3.56 3.80 3.24 3.44 -0.62 45 1,189 13,181 +677
29SEP26 102.50 P 4.63 4.63 4.03 4.18 -0.73 44 114 9,162 +50
29SEP26 105.00 P 5.00 5.55 4.81 5.07 -0.83 44 173 7,864 -55
29SEP26 107.50 P 6.24 6.60 5.78 6.05 -0.98 44 40 4,585 -2
29SEP26 110.00 P 7.86 7.86 6.77 7.12 -1.11 44 471 11,159 +29
29SEP26 112.50 P 9.08 9.08 8.20 8.42 -1.23 44 1,338 8,368 +1,263
29SEP26 115.00 P 11.00 11.00 9.33 9.71 -1.34 44 76 20,323 0
29SEP26 117.50 P 11.15 11.15 11.15 11.52 -1.14 46 131 4,955 -119
29SEP26 120.00 P 13.60 13.67 12.30 12.79 -1.56 44 54 17,123 -28
29SEP26 122.50 P 15.00 15.00 14.13 14.49 -1.55 45 16 4,205 +14
29SEP26 125.00 P 15.58 16.24 15.58 16.22 -1.62 45 7 9,864 0
29SEP26 127.50 P 0.00 0.00 0.00 18.13 -1.58 45 0 9,318 0
29SEP26 130.00 P 0.00 0.00 0.00 20.12 -1.54 46 160 27,254 0
29SEP26 132.50 P 0.00 0.00 0.00 22.02 -1.73 45 0 4,546 0
29SEP26 135.00 P 0.00 0.00 0.00 24.16 -1.75 46 0 12,668 0
29SEP26 137.50 P 0.00 0.00 0.00 26.26 -1.81 46 0 2,394 0
29SEP26 140.00 P 0.00 0.00 0.00 28.65 -1.45 48 0 10,811 0
29SEP26 142.50 P 0.00 0.00 0.00 30.62 -1.71 47 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 32.86 -1.74 47 0 8,939 0
29SEP26 147.50 P 0.00 0.00 0.00 35.10 -1.97 47 0 2,283 0
29SEP26 150.00 P 39.00 39.00 37.21 37.48 -1.86 48 91 5,505 +1
29SEP26 152.50 P 0.00 0.00 0.00 39.62 -2.37 46 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 42.07 -2.32 47 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 44.48 -2.34 47 0 930 0
29SEP26 160.00 P 46.80 46.80 46.80 46.73 -2.54 44 1 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 49.17 -2.56 44 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 51.63 -2.58 44 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 54.11 -2.59 44 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 56.60 -2.60 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 59.19 -2.51 51 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 61.60 -2.60 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 64.19 -2.51 54 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 66.60 -2.60 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.10 -2.60 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.64 -2.56 56 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 74.19 -2.51 59 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 76.69 -2.51 60 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 79.19 -2.51 62 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 81.69 -2.51 63 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 84.19 -2.51 64 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 86.69 -2.51 65 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 91.60 -2.60 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 96.60 -2.60 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 101.60 -2.60 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 106.60 -2.60 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 111.60 -2.60 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 116.60 -2.60 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 121.60 -2.60 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 126.60 -2.60 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 131.60 -2.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 136.60 -2.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 141.60 -2.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 146.60 -2.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 151.60 -2.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 156.60 -2.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 161.60 -2.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 166.60 -2.60 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 171.60 -2.60 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 176.60 -2.60 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 181.60 -2.60 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 186.60 -2.60 0 0 0 0
29OCT26 70.00 P 0.67 0.67 0.67 0.13 -0.07 43 10 1,802 0
29OCT26 72.50 P 0.75 0.79 0.73 0.20 -0.09 43 113 1,318 +68
29OCT26 75.00 P 0.89 0.89 0.84 0.30 -0.12 43 130 1,422 +130
29OCT26 77.50 P 0.98 0.98 0.98 0.43 -0.17 43 30 470 0
29OCT26 80.00 P 0.00 0.00 0.00 0.62 -0.20 43 0 1,305 0
29OCT26 82.50 P 0.00 0.00 0.00 0.84 -0.27 43 0 2,176 0
29OCT26 85.00 P 1.74 1.74 1.56 1.12 -0.35 43 115 2,962 0
29OCT26 87.50 P 2.10 2.10 1.82 1.49 -0.38 43 260 2,515 +130
29OCT26 90.00 P 2.53 2.53 2.16 1.89 -0.51 43 294 1,200 +130
29OCT26 92.50 P 2.98 3.04 2.59 2.42 -0.57 43 533 1,030 +172
29OCT26 95.00 P 3.62 3.62 3.05 3.00 -0.61 43 437 1,486 +135
29OCT26 97.50 P 4.14 4.14 3.68 3.69 -0.60 43 313 2,957 +309
29OCT26 100.00 P 4.80 4.80 4.38 4.43 -0.68 43 34 1,237 +31
29OCT26 102.50 P 5.29 5.29 5.22 5.24 -0.76 43 155 2,420 +5
29OCT26 105.00 P 0.00 0.00 0.00 6.17 -0.87 43 0 3,458 0
29OCT26 107.50 P 7.80 7.80 7.55 7.17 -1.02 43 31 2,166 +30
29OCT26 110.00 P 8.46 8.50 8.20 8.30 -1.14 42 67 1,573 +34
29OCT26 112.50 P 10.24 10.31 9.22 9.60 -1.20 43 193 669 +137
29OCT26 115.00 P 11.28 11.32 10.78 10.89 -1.32 42 131 2,224 +71
29OCT26 117.50 P 12.30 12.45 11.97 12.45 -1.36 43 94 154 +94
29OCT26 120.00 P 0.00 0.00 0.00 13.97 -1.53 43 0 4 0
29OCT26 122.50 P 0.00 0.00 0.00 15.61 -1.49 43 0 31 0
29OCT26 125.00 P 17.88 17.88 17.88 17.34 -1.51 43 90 160 -31
29OCT26 127.50 P 0.00 0.00 0.00 19.19 -1.64 44 0 3 0
29OCT26 130.00 P 0.00 0.00 0.00 21.05 -1.85 44 0 5 0
29OCT26 132.50 P 0.00 0.00 0.00 23.05 -1.74 44 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 25.06 -1.79 44 0 6 0
29OCT26 137.50 P 0.00 0.00 0.00 27.09 -1.90 45 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 29.19 -1.90 45 0 6 0
29OCT26 142.50 P 0.00 0.00 0.00 31.34 -1.89 45 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 33.51 -1.76 45 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 35.73 -1.75 45 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 37.92 -1.89 45 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 40.21 -2.11 45 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 42.50 -1.89 45 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 44.91 -2.14 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.90 -2.54 42 0 0 0
30DEC26 60.00 P 0.67 0.68 0.67 0.11 -0.04 43 2 9,300 +1
30DEC26 62.50 P 0.00 0.00 0.00 0.17 -0.06 43 0 5,624 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 -0.07 43 0 2,935 0
30DEC26 67.50 P 1.00 1.05 1.00 0.36 -0.10 43 86 677 +66
30DEC26 70.00 P 0.00 0.00 0.00 0.50 -0.13 43 15 824 -15
30DEC26 72.50 P 0.00 0.00 0.00 0.68 -0.15 43 0 466 0
30DEC26 75.00 P 1.49 1.49 1.49 0.88 -0.23 43 2 1,385 0
30DEC26 77.50 P 0.00 0.00 0.00 1.17 -0.23 43 0 1,660 0
30DEC26 80.00 P 2.05 2.11 2.01 1.48 -0.32 43 138 3,512 +124
30DEC26 82.50 P 2.48 2.48 2.41 1.88 -0.34 43 125 3,126 +65
30DEC26 85.00 P 2.80 2.80 2.68 2.31 -0.45 43 122 10,052 +65
30DEC26 87.50 P 3.29 3.29 3.13 2.86 -0.45 43 180 6,130 +98
30DEC26 90.00 P 3.84 3.84 3.60 3.42 -0.60 43 1,851 5,994 -180
30DEC26 92.50 P 4.22 4.22 4.22 4.12 -0.58 43 115 3,737 +65
30DEC26 95.00 P 4.88 4.88 4.88 4.83 -0.59 43 2 10,608 +2
30DEC26 97.50 P 6.07 6.07 5.53 5.69 -0.53 43 182 3,798 +53
30DEC26 100.00 P 6.92 6.92 6.23 6.54 -0.61 43 339 12,596 +92
30DEC26 102.50 P 7.70 7.70 7.70 7.48 -0.60 43 1 3,595 +1
30DEC26 105.00 P 0.00 0.00 0.00 8.47 -0.73 43 1,000 10,249 -500
30DEC26 107.50 P 9.88 9.88 9.88 9.55 -0.85 43 60 6,332 0
30DEC26 110.00 P 10.77 11.11 10.48 10.65 -1.10 42 285 9,755 +181
30DEC26 112.50 P 12.28 12.28 12.25 11.97 -1.08 43 120 5,315 -120
30DEC26 115.00 P 13.31 13.31 13.31 13.31 -1.20 42 8 10,640 +8
30DEC26 117.50 P 14.50 14.76 14.40 14.76 -1.34 42 8 6,299 +2
30DEC26 120.00 P 16.80 16.80 16.80 16.79 -0.88 44 3,001 17,596 +2,500
30DEC26 122.50 P 0.00 0.00 0.00 17.84 -1.40 42 0 6,229 0
30DEC26 125.00 P 19.81 19.81 19.25 19.62 -1.50 43 34 11,720 +26
30DEC26 127.50 P 22.25 22.25 22.25 21.47 -1.41 44 1 5,475 0
30DEC26 130.00 P 22.80 22.80 22.80 23.13 -1.63 43 1 17,550 0
30DEC26 132.50 P 0.00 0.00 0.00 25.02 -1.75 43 0 6,010 0
30DEC26 135.00 P 0.00 0.00 0.00 26.78 -1.98 43 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 29.51 -0.97 46 0 3,230 0
30DEC26 140.00 P 0.00 0.00 0.00 30.57 -1.97 43 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 32.96 -1.61 44 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 35.04 -1.68 44 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 37.14 -1.73 44 0 1,039 0
30DEC26 150.00 P 40.78 40.78 40.78 40.10 -0.68 48 1 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 41.44 -1.71 44 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 43.64 -1.72 44 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 45.88 -1.72 45 0 277 0
30DEC26 160.00 P 0.00 0.00 0.00 48.10 -1.80 44 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 50.38 -1.77 45 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 52.67 -1.80 44 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 54.97 -1.88 44 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 57.22 -2.35 44 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 59.37 -2.61 41 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 61.76 -2.63 41 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 64.19 -2.63 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.74 -2.53 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 69.19 -2.55 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.65 -2.56 43 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 74.19 -2.51 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 76.69 -2.51 46 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 79.19 -2.51 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.69 -2.51 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 84.19 -2.51 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 86.69 -2.51 49 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 91.60 -2.60 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 96.60 -2.60 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 101.60 -2.60 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 106.60 -2.60 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 111.60 -2.60 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 116.60 -2.60 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 121.60 -2.60 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 126.60 -2.60 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 131.60 -2.60 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 136.60 -2.60 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 141.60 -2.60 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 146.60 -2.60 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 151.60 -2.60 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 156.60 -2.60 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 161.60 -2.60 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 166.60 -2.60 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 171.60 -2.60 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 176.60 -2.60 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 181.60 -2.60 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 186.60 -2.60 0 0 0 0
30MAR27 60.00 P 1.10 1.16 1.10 0.43 -0.06 43 67 2,286 +66
30MAR27 62.50 P 1.36 1.36 1.36 0.57 -0.08 43 65 675 -65
30MAR27 65.00 P 0.00 0.00 0.00 0.77 -0.09 43 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.98 -0.13 43 0 613 0
30MAR27 70.00 P 0.00 0.00 0.00 1.26 -0.15 43 0 741 0
30MAR27 72.50 P 2.24 2.24 2.24 1.57 -0.18 43 65 3,843 +65
30MAR27 75.00 P 0.00 0.00 0.00 1.95 -0.22 43 0 1,336 0
30MAR27 77.50 P 0.00 0.00 0.00 2.37 -0.24 43 0 766 0
30MAR27 80.00 P 3.38 3.38 3.21 2.86 -0.31 43 72 7,543 -72
30MAR27 82.50 P 3.86 3.86 3.86 3.42 -0.31 43 65 1,715 0
30MAR27 85.00 P 0.00 0.00 0.00 4.00 -0.42 43 0 2,937 0
30MAR27 87.50 P 4.86 4.86 4.86 4.72 -0.42 43 65 1,143 +65
30MAR27 90.00 P 5.42 5.47 5.42 5.43 -0.50 43 1,405 9,838 +1,070
30MAR27 92.50 P 6.77 6.77 6.02 6.26 -0.43 43 131 2,566 -1
30MAR27 95.00 P 0.00 0.00 0.00 7.05 -0.46 43 0 3,880 0
30MAR27 97.50 P 7.86 7.86 7.86 7.84 -0.62 43 1 2,623 -1
30MAR27 100.00 P 0.00 0.00 0.00 8.83 -0.59 43 0 6,215 0
30MAR27 102.50 P 0.00 0.00 0.00 9.83 -0.67 43 0 2,790 0
30MAR27 105.00 P 10.60 10.60 10.60 10.89 -0.73 42 7 5,268 -1
30MAR27 107.50 P 0.00 0.00 0.00 11.95 -0.91 42 5 2,522 0
30MAR27 110.00 P 13.00 13.00 13.00 13.18 -1.00 42 1,202 6,855 +1,198
30MAR27 112.50 P 14.74 14.74 14.74 14.44 -1.12 42 4 2,972 +4
30MAR27 115.00 P 15.50 15.50 15.50 15.94 -1.06 42 1 10,183 0
30MAR27 117.50 P 0.00 0.00 0.00 17.26 -1.37 42 0 4,446 0
30MAR27 120.00 P 18.65 18.65 18.65 18.81 -1.30 42 1 10,021 -1
30MAR27 122.50 P 0.00 0.00 0.00 20.40 -1.35 42 0 3,595 0
30MAR27 125.00 P 21.96 21.96 21.96 22.04 -1.32 42 55 6,752 -55
30MAR27 127.50 P 23.43 23.43 23.43 23.77 -1.36 42 55 3,771 -14
30MAR27 130.00 P 0.00 0.00 0.00 25.52 -1.33 43 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 27.33 -1.35 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 29.16 -1.39 43 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 31.05 -1.43 43 0 371 0
30MAR27 140.00 P 33.33 33.33 33.33 32.97 -1.50 43 30 1,444 +30
30MAR27 142.50 P 0.00 0.00 0.00 35.02 -1.40 43 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 36.95 -1.50 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 38.95 -1.54 43 0 33 0
30MAR27 150.00 P 41.00 41.00 41.00 41.01 -1.54 43 1 246 0
30MAR27 152.50 P 0.00 0.00 0.00 43.09 -1.58 43 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 45.21 -1.61 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 47.35 -1.63 43 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 49.51 -1.66 43 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 51.69 -1.63 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 53.89 -1.69 44 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 56.13 -1.68 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 58.37 -1.70 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 60.61 -1.76 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.91 -1.74 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 64.94 -2.03 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 67.27 -2.17 42 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 69.59 -2.21 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 71.96 -2.57 41 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 74.32 -2.63 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.70 -2.68 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.19 -2.63 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.79 -2.48 43 0 0 0
29JUN27 67.50 P 2.55 2.55 2.55 1.80 -0.23 43 4 779 +4
29JUN27 70.00 P 0.00 0.00 0.00 2.23 -0.22 43 0 3,057 0
29JUN27 72.50 P 3.35 3.35 3.35 2.65 -0.28 43 65 745 +65
29JUN27 75.00 P 0.00 0.00 0.00 3.17 -0.32 43 0 343 0
29JUN27 77.50 P 0.00 0.00 0.00 3.74 -0.32 43 0 560 0
29JUN27 80.00 P 4.95 4.95 4.70 4.32 -0.44 43 136 374 +16
29JUN27 82.50 P 5.16 5.16 5.16 5.04 -0.44 43 1 454 +1
29JUN27 85.00 P 5.88 5.88 5.88 5.77 -0.46 43 65 6,181 0
29JUN27 87.50 P 0.00 0.00 0.00 6.55 -0.50 43 0 2,715 0
29JUN27 90.00 P 7.64 7.64 7.30 7.39 -0.37 43 15 962 -13
29JUN27 92.50 P 8.40 8.40 8.40 8.22 -0.44 43 1 541 0
29JUN27 95.00 P 8.75 8.86 8.75 9.09 -0.49 43 2 2,779 -2
29JUN27 97.50 P 0.00 0.00 0.00 10.07 -0.52 43 0 1,065 0
29JUN27 100.00 P 10.84 10.85 10.63 10.91 -0.68 42 51 5,736 -41
29JUN27 102.50 P 0.00 0.00 0.00 12.05 -0.69 42 0 989 0
29JUN27 105.00 P 0.00 0.00 0.00 13.21 -0.75 42 0 969 0
29JUN27 107.50 P 0.00 0.00 0.00 14.39 -0.79 42 0 169 0
29JUN27 110.00 P 0.00 0.00 0.00 15.62 -0.84 42 0 1,185 0
29JUN27 112.50 P 17.41 17.41 17.41 16.96 -0.91 42 4 369 0
29JUN27 115.00 P 18.80 18.80 18.20 18.31 -0.99 42 12 566 0
29JUN27 117.50 P 0.00 0.00 0.00 19.78 -1.04 42 0 406 0
29JUN27 120.00 P 21.30 21.30 20.70 21.28 -1.12 42 7 318 +2
29JUN27 122.50 P 0.00 0.00 0.00 22.84 -1.18 42 0 59 0
29JUN27 125.00 P 0.00 0.00 0.00 24.42 -1.21 42 0 871 0
29JUN27 127.50 P 0.00 0.00 0.00 26.04 -1.32 42 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 27.70 -0.90 42 0 212 0
29JUN27 132.50 P 0.00 0.00 0.00 29.56 -1.24 42 0 4 0
29JUN27 135.00 P 30.79 30.79 30.79 31.37 -1.27 42 30 39 +30
29JUN27 137.50 P 0.00 0.00 0.00 33.21 -1.28 42 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 35.07 -1.31 42 0 61 0
29JUN27 142.50 P 0.00 0.00 0.00 36.96 -1.35 43 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 38.90 -1.39 43 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 40.86 -1.40 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.84 -1.40 43 0 19 0
29JUN27 152.50 P 0.00 0.00 0.00 44.85 -1.46 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 46.89 -1.46 43 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 48.97 -1.46 43 0 0 0
29JUN27 160.00 P 50.80 50.80 50.80 51.04 -1.55 43 3 73 -1
TOTAL PUT 54,161 1,004,167 +14,554
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$ 8.090
30JUL26 5.00 C 0.00 0.00 0.00 3.10 -0.14 100 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.85 -0.14 90 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.60 -0.15 80 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.35 -0.14 71 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.10 -0.16 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.85 -0.14 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.59 -0.18 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.37 -0.16 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.14 -0.15 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.95 -0.14 62 0 185 0
30JUL26 7.50 C 0.00 0.00 0.00 0.72 -0.11 53 0 330 0
30JUL26 7.75 C 0.00 0.00 0.00 0.54 -0.13 52 0 151 0
30JUL26 8.00 C 0.40 0.48 0.40 0.40 -0.12 53 4 422 0
30JUL26 8.25 C 0.28 0.28 0.28 0.29 -0.10 54 50 270 0
30JUL26 8.50 C 0.19 0.22 0.19 0.21 -0.09 56 12 405 -9
30JUL26 8.75 C 0.23 0.23 0.15 0.14 -0.07 55 47 422 +25
30JUL26 9.00 C 0.17 0.17 0.12 0.09 -0.06 55 253 422 +177
30JUL26 9.25 C 0.06 0.08 0.06 0.06 -0.04 56 84 915 +84
30JUL26 9.50 C 0.06 0.06 0.06 0.04 -0.03 57 8 460 +8
30JUL26 9.75 C 0.04 0.04 0.04 0.02 -0.03 55 5 73 -5
30JUL26 10.00 C 0.03 0.03 0.03 0.01 -0.02 53 45 320 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 152 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 377 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 373 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 253 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 142 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 147 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 152 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 157 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 3.13 -0.13 76 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.86 -0.15 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.60 -0.15 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.38 -0.17 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.11 -0.15 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.88 -0.18 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.65 -0.17 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.44 -0.16 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.25 -0.16 49 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.11 -0.09 54 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.95 -0.12 54 0 74 0
28AUG26 7.75 C 0.77 0.77 0.75 0.78 -0.13 52 24 26 +22
28AUG26 8.00 C 0.81 0.81 0.69 0.66 -0.11 53 41 95 +41
28AUG26 8.25 C 0.00 0.00 0.00 0.54 -0.11 53 1 42 0
28AUG26 8.50 C 0.48 0.48 0.45 0.45 -0.10 54 22 37 +14
28AUG26 8.75 C 0.00 0.00 0.00 0.38 -0.08 55 0 60 0
28AUG26 9.00 C 0.39 0.39 0.31 0.31 -0.07 55 4 145 -3
28AUG26 9.25 C 0.27 0.27 0.25 0.25 -0.06 55 132 197 +131
28AUG26 9.50 C 0.24 0.24 0.24 0.20 -0.05 55 5 128 0
28AUG26 9.75 C 0.18 0.18 0.17 0.15 -0.06 54 63 60 +9
28AUG26 10.00 C 0.21 0.21 0.14 0.12 -0.04 55 48 132 +46
28AUG26 10.50 C 0.12 0.12 0.10 0.08 -0.03 56 30 95 -13
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 150 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 46 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.41 -0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.31 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.21 -0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.13 -0.13 65 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.90 -0.11 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.63 -0.12 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.44 -0.11 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.18 -0.14 56 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.96 -0.10 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.78 -0.10 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.57 -0.13 57 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 -0.13 55 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.10 55 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.05 -0.12 55 0 150 0
29SEP26 7.75 C 0.98 0.98 0.95 0.90 -0.12 54 34 218 +34
29SEP26 8.00 C 0.87 0.87 0.86 0.77 -0.11 54 30 210 +30
29SEP26 8.25 C 0.68 0.68 0.68 0.66 -0.10 54 45 156 +18
29SEP26 8.50 C 0.00 0.00 0.00 0.56 -0.09 54 0 86 0
29SEP26 8.75 C 0.56 0.56 0.56 0.47 -0.08 53 17 109 +17
29SEP26 9.00 C 0.00 0.00 0.00 0.39 -0.08 53 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.06 53 0 113 0
29SEP26 9.50 C 0.43 0.43 0.43 0.27 -0.06 53 15 377 +15
29SEP26 9.75 C 0.38 0.39 0.27 0.23 -0.05 53 83 281 +68
29SEP26 10.00 C 0.26 0.26 0.26 0.19 -0.05 53 44 160 +44
29SEP26 10.50 C 0.19 0.19 0.19 0.13 -0.03 53 28 305 +28
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 115 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 1,074 0
29SEP26 12.00 C 0.11 0.11 0.11 0.04 -0.02 53 500 1,561 +500
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.13 -0.15 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.90 -0.12 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.68 -0.12 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.45 -0.13 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.22 -0.14 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.02 -0.15 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.83 -0.13 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.64 -0.13 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.46 -0.13 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.30 -0.12 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.15 -0.11 55 0 30 0
29OCT26 7.75 C 1.05 1.05 1.05 1.01 -0.11 55 39 75 0
29OCT26 8.00 C 0.93 0.93 0.93 0.89 -0.10 54 32 79 +32
29OCT26 8.25 C 0.00 0.00 0.00 0.78 -0.10 54 0 60 0
29OCT26 8.50 C 0.86 0.86 0.74 0.68 -0.09 54 2 32 +2
29OCT26 8.75 C 0.00 0.00 0.00 0.59 -0.09 54 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.52 -0.07 54 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.45 -0.07 54 0 70 0
29OCT26 9.50 C 0.00 0.00 0.00 0.39 -0.06 53 0 16 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 -0.06 53 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.29 -0.06 53 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 - 53 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 0.16 - 53 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 3.18 -0.13 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.96 -0.12 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.74 -0.13 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.53 -0.13 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.31 -0.15 57 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.13 -0.11 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 -0.12 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.77 -0.12 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.62 -0.11 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.47 -0.11 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 -0.10 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 -0.10 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 -0.09 53 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 1.00 -0.09 53 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 -0.08 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.08 53 0 23 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 -0.08 53 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.06 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.07 53 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.06 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 -0.05 53 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.05 52 0 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 -0.04 53 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.03 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.03 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.02 53 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.02 53 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.25 -0.09 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.04 -0.10 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.84 -0.10 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.64 -0.13 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.46 -0.12 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.29 -0.12 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.13 -0.11 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 -0.11 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.84 -0.11 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.71 -0.10 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.59 -0.09 53 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.47 -0.10 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.37 -0.09 53 0 5 0
30MAR27 8.25 C 0.00 0.00 0.00 1.27 -0.09 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.17 -0.09 52 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 -0.07 52 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 -0.07 52 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 -0.07 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 -0.07 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 -0.06 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.07 52 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 -0.05 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 -0.06 52 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 -0.04 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.04 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.04 51 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.04 51 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.03 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.02 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.02 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 25 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.01 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.34 -0.12 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.15 -0.13 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.97 -0.13 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.79 -0.13 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.63 -0.13 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.47 -0.14 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.33 -0.12 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.19 -0.13 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.06 -0.12 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.94 -0.11 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.82 -0.12 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.71 -0.11 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.61 -0.10 53 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.51 -0.11 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.41 -0.11 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.33 -0.09 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.25 -0.09 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.17 -0.10 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.09 -0.10 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.03 -0.08 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 -0.08 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.85 -0.08 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.75 -0.07 52 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 -0.07 52 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.58 -0.06 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.51 -0.06 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.45 -0.06 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 -0.05 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 -0.05 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 -0.03 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.04 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 -0.04 51 0 0 0
TOTAL CALL 1,747 27,106 +1,315
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 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 203 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 0.00 56 0 136 0
30JUL26 7.00 P 0.03 0.03 0.03 0.04 0.00 55 5 76 0
30JUL26 7.25 P 0.07 0.08 0.07 0.08 0.00 57 24 388 +10
30JUL26 7.50 P 0.13 0.13 0.12 0.13 +0.01 55 160 769 +103
30JUL26 7.75 P 0.13 0.23 0.13 0.21 +0.02 55 120 184 +85
30JUL26 8.00 P 0.25 0.34 0.25 0.32 +0.04 56 42 197 +40
30JUL26 8.25 P 0.44 0.44 0.42 0.46 +0.05 57 25 252 +12
30JUL26 8.50 P 0.00 0.00 0.00 0.62 +0.06 57 0 357 0
30JUL26 8.75 P 0.00 0.00 0.00 0.81 +0.07 59 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.02 +0.09 61 0 175 0
30JUL26 9.25 P 0.00 0.00 0.00 1.24 +0.11 63 0 108 0
30JUL26 9.50 P 1.30 1.30 1.30 1.48 +0.12 69 3 443 -3
30JUL26 9.75 P 0.00 0.00 0.00 1.72 +0.12 73 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 1.97 +0.14 80 0 315 0
30JUL26 10.50 P 0.00 0.00 0.00 2.48 +0.16 97 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 2.97 +0.16 105 0 487 0
30JUL26 11.50 P 0.00 0.00 0.00 3.48 +0.16 120 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 3.94 +0.11 112 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 4.43 +0.10 114 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.96 +0.13 141 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.44 +0.11 138 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.98 +0.18 168 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.41 +0.10 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.94 +0.10 160 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.44 +0.10 167 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.91 +0.08 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.44 +0.15 180 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.96 +0.16 200 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.45 +0.16 199 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 56 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 0.00 57 0 145 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 0.00 56 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 +0.01 56 0 17 0
28AUG26 6.75 P 0.13 0.13 0.13 0.13 +0.01 55 1 12 +1
28AUG26 7.00 P 0.00 0.00 0.00 0.18 +0.01 55 0 35 0
28AUG26 7.25 P 0.24 0.24 0.24 0.25 +0.02 55 50 140 +10
28AUG26 7.50 P 0.32 0.32 0.32 0.33 +0.02 54 17 54 +9
28AUG26 7.75 P 0.43 0.45 0.43 0.43 +0.03 54 2 97 +2
28AUG26 8.00 P 0.00 0.00 0.00 0.56 +0.05 55 0 173 0
28AUG26 8.25 P 0.00 0.00 0.00 0.70 +0.05 55 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.85 +0.06 55 0 197 0
28AUG26 8.75 P 0.97 1.00 0.97 1.03 +0.08 57 42 71 -8
28AUG26 9.00 P 0.00 0.00 0.00 1.19 +0.07 55 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.38 +0.06 55 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.59 +0.06 56 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.82 +0.08 59 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.04 +0.10 60 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.53 +0.13 67 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.01 +0.12 72 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.50 +0.16 77 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.97 +0.14 77 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.44 +0.11 75 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 4.96 +0.13 86 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.44 +0.11 85 0 1 0
28AUG26 14.00 P 0.00 0.00 0.00 5.98 +0.18 101 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.42 +0.11 85 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.95 +0.11 102 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.44 +0.10 103 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.92 +0.09 98 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.44 +0.15 111 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 53 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 52 0 91 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 52 0 119 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.01 52 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 0.00 51 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.01 51 0 116 0
29SEP26 7.25 P 0.43 0.43 0.43 0.45 +0.03 51 6 74 +6
29SEP26 7.50 P 0.00 0.00 0.00 0.55 +0.03 51 0 64 0
29SEP26 7.75 P 0.63 0.63 0.63 0.67 +0.03 50 1 125 0
29SEP26 8.00 P 0.65 0.79 0.65 0.81 +0.05 50 48 198 +15
29SEP26 8.25 P 0.96 0.96 0.96 0.95 +0.05 50 15 75 0
29SEP26 8.50 P 0.94 1.04 0.94 1.11 +0.05 50 51 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 +0.07 49 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 +0.07 49 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 +0.08 48 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.84 +0.08 47 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 +0.09 45 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.25 +0.08 44 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.68 +0.10 38 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.13 +0.12 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 3.60 +0.12 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.06 +0.13 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.55 +0.14 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.00 +0.09 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.53 +0.15 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.02 +0.16 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.52 +0.16 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.97 +0.12 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.50 +0.14 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.97 +0.13 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.47 +0.12 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.96 +0.12 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.45 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.97 +0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.47 +0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.94 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.46 +0.15 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 0.00 54 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 0.00 54 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 +0.01 54 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.18 0.00 53 0 38 0
29OCT26 6.25 P 0.00 0.00 0.00 0.23 +0.01 52 0 15 0
29OCT26 6.50 P 0.00 0.00 0.00 0.30 0.00 52 0 15 0
29OCT26 6.75 P 0.36 0.36 0.36 0.38 +0.02 52 10 25 +10
29OCT26 7.00 P 0.00 0.00 0.00 0.46 +0.02 51 0 130 0
29OCT26 7.25 P 0.00 0.00 0.00 0.57 +0.03 52 0 85 0
29OCT26 7.50 P 0.63 0.63 0.63 0.68 +0.03 51 6 291 +6
29OCT26 7.75 P 0.78 0.78 0.78 0.80 +0.03 51 15 172 +15
29OCT26 8.00 P 0.90 0.90 0.90 0.94 +0.04 51 46 131 +46
29OCT26 8.25 P 1.02 1.05 1.01 1.08 +0.04 50 80 110 +80
29OCT26 8.50 P 1.22 1.22 1.22 1.24 +0.05 50 15 15 +15
29OCT26 8.75 P 0.00 0.00 0.00 1.40 +0.05 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.58 +0.07 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.76 +0.07 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.95 +0.08 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.14 +0.08 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.34 +0.08 47 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.76 - 45 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 3.20 - 41 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.01 52 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 +0.02 53 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 +0.02 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 +0.03 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.02 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 +0.04 51 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 +0.03 51 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 +0.05 51 0 0 0
30DEC26 7.75 P 1.00 1.00 1.00 0.99 +0.04 50 1 16 -1
30DEC26 8.00 P 0.00 0.00 0.00 1.13 +0.05 50 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.06 50 0 52 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.10 52 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 +0.06 50 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.04 49 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 +0.05 49 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.04 49 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 +0.04 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.50 +0.05 48 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 +0.05 48 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.33 +0.05 47 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.77 +0.05 46 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.22 +0.06 45 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.71 +0.09 47 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.18 +0.10 45 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.61 +0.07 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.08 +0.06 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.60 +0.16 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.08 +0.16 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.57 +0.13 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.04 +0.10 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.53 +0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.01 +0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.50 +0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.49 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.98 +0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.50 +0.11 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 +0.01 52 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 0.00 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 0.00 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 +0.02 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 +0.02 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 +0.04 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 +0.04 50 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 +0.05 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.19 +0.04 49 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 +0.06 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 +0.05 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 +0.06 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.79 +0.06 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 +0.06 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 +0.05 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.30 +0.05 48 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.48 +0.05 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.68 +0.05 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.08 +0.06 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.49 +0.07 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.91 +0.06 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.35 +0.08 47 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.78 +0.06 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.24 +0.07 45 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.68 +0.05 42 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.18 +0.10 44 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.67 +0.11 45 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.14 +0.10 40 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.59 +0.09 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.07 +0.11 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.56 +0.09 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.04 +0.11 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.53 +0.10 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.50 +0.08 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.99 +0.10 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 0.00 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 +0.01 51 0 9 0
29JUN27 5.75 P 0.44 0.44 0.44 0.50 +0.01 51 5 6 +5
29JUN27 6.00 P 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.66 +0.01 50 0 0 0
29JUN27 6.50 P 0.76 0.76 0.76 0.76 +0.01 50 10 10 +10
29JUN27 6.75 P 0.00 0.00 0.00 0.87 +0.02 50 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.98 +0.02 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.11 +0.03 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.24 +0.03 50 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.37 +0.03 49 0 4 0
29JUN27 8.00 P 0.00 0.00 0.00 1.51 +0.04 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.66 +0.04 49 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.82 +0.05 49 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.98 +0.06 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.14 +0.06 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.31 +0.06 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.49 +0.05 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.68 +0.06 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.86 +0.05 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.25 +0.06 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.65 +0.06 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.05 +0.06 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.48 +0.07 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.91 +0.07 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.35 +0.07 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.79 +0.07 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.25 +0.08 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.72 +0.09 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.17 +0.07 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.64 +0.09 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.11 +0.07 0 0 0 0
TOTAL PUT 800 20,365 +468
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$ 3.360
30JUL26 2.20 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.31 +0.06 53 0 33 0
30JUL26 3.20 C 0.23 0.23 0.23 0.23 +0.04 49 2 335 0
30JUL26 3.30 C 0.00 0.00 0.00 0.17 +0.03 50 0 662 0
30JUL26 3.40 C 0.14 0.14 0.14 0.12 +0.03 50 6 264 +6
30JUL26 3.50 C 0.00 0.00 0.00 0.09 +0.03 53 0 420 0
30JUL26 3.60 C 0.07 0.07 0.07 0.06 +0.01 53 1 545 -1
30JUL26 3.70 C 0.00 0.00 0.00 0.04 +0.01 53 0 8,688 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 +0.01 56 0 599 0
30JUL26 3.90 C 0.03 0.03 0.03 0.02 +0.01 57 5 642 0
30JUL26 4.00 C 0.02 0.02 0.02 0.01 0.00 54 3 249 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 344 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 201 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 132 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 0.00 148 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 156 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 163 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 170 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.97 +0.06 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.87 +0.06 52 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.77 +0.06 45 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.68 +0.06 50 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.59 +0.06 49 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.51 +0.06 51 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 +0.07 50 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.34 +0.04 44 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 +0.05 48 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 +0.04 47 0 33 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 +0.04 49 0 42 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 +0.04 48 0 65 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 +0.03 49 0 30 0
28AUG26 3.70 C 0.11 0.11 0.11 0.09 +0.02 48 1 9 +1
28AUG26 3.80 C 0.09 0.09 0.09 0.07 +0.01 48 300 688 +300
28AUG26 3.90 C 0.07 0.07 0.07 0.06 +0.02 50 24 60 0
28AUG26 4.00 C 0.07 0.07 0.07 0.04 +0.01 48 9 48 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.01 48 0 150 0
28AUG26 4.20 C 0.04 0.04 0.04 0.02 +0.01 47 2 235 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
28AUG26 4.50 C 0.03 0.03 0.03 0.01 0.00 50 2 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 334 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 84 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.97 +0.06 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 +0.05 44 0 7 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 +0.06 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.70 +0.06 50 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 +0.06 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 +0.06 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 +0.04 44 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 +0.05 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 +0.03 45 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 +0.04 47 0 10 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 +0.04 47 0 70 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.03 47 0 105 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.03 48 0 19 0
29SEP26 3.70 C 0.16 0.17 0.15 0.15 +0.02 48 204 206 +190
29SEP26 3.80 C 0.15 0.15 0.15 0.12 +0.01 47 50 50 +50
29SEP26 3.90 C 0.13 0.13 0.13 0.10 +0.01 47 30 63 +30
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 237 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.01 48 0 109 0
29SEP26 4.20 C 0.08 0.08 0.08 0.06 +0.01 48 30 40 +30
29SEP26 4.30 C 0.08 0.08 0.08 0.05 +0.01 49 60 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 +0.01 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 1,334 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 +0.01 46 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.97 +0.05 43 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.87 +0.04 39 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.79 +0.05 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.70 +0.06 43 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 +0.05 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 +0.06 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.50 +0.06 46 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.43 +0.04 45 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.39 +0.05 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 +0.04 45 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.30 +0.05 47 0 22 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.23 +0.04 47 0 139 0
29OCT26 3.70 C 0.00 0.00 0.00 0.20 +0.03 47 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.17 +0.02 47 0 32 0
29OCT26 3.90 C 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.17 +0.05 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.10 +0.07 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 +0.08 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 +0.09 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.85 +0.08 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 +0.08 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 +0.06 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 +0.06 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 +0.06 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 +0.06 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 +0.05 47 0 61 0
30DEC26 3.30 C 0.43 0.43 0.43 0.44 +0.06 47 30 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 +0.04 48 0 514 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 +0.07 50 0 65 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 +0.05 49 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.05 50 0 1,009 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 +0.05 50 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 +0.04 49 0 182 0
30DEC26 4.00 C 0.24 0.24 0.24 0.22 +0.04 49 30 661 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 +0.04 49 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 +0.03 49 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 +0.03 49 0 218 0
30DEC26 4.40 C 0.18 0.18 0.18 0.15 +0.04 50 5 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.03 49 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.03 50 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.03 50 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.03 50 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.02 49 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 461 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.02 50 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.02 51 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.02 52 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 50 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.23 +0.11 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.15 +0.10 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 +0.09 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 +0.09 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 +0.08 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 +0.08 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 +0.06 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.75 +0.08 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 +0.06 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 +0.06 46 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.05 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 +0.06 47 0 96 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 +0.04 46 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 +0.06 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 +0.05 47 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.40 +0.03 47 0 5,068 0
30MAR27 3.80 C 0.00 0.00 0.00 0.37 +0.03 47 0 429 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 +0.03 47 0 327 0
30MAR27 4.00 C 0.35 0.35 0.34 0.31 +0.02 47 120 5,010 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 +0.03 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 +0.02 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 +0.02 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 +0.02 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 +0.02 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.01 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 +0.02 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 +0.01 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.01 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 +0.01 47 0 1 0
30MAR27 6.00 C 0.13 0.13 0.13 0.06 +0.01 48 90 572 -60
30MAR27 6.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.29 +0.10 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.21 +0.10 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.14 +0.09 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.07 +0.09 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 +0.08 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.94 +0.07 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.88 +0.07 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.84 +0.08 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.77 +0.06 47 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.74 +0.07 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.70 +0.07 48 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.64 +0.05 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.61 +0.06 48 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.58 +0.07 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.54 +0.06 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.48 +0.05 48 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.45 +0.05 49 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.42 +0.03 49 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.39 +0.03 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.37 +0.03 48 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 +0.02 48 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 +0.02 48 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 +0.02 48 0 16 0
TOTAL CALL 1,004 75,087 +546
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 73 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 -0.01 49 0 700 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 578 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 -0.02 50 0 152 0
30JUL26 3.20 P 0.06 0.06 0.06 0.06 -0.04 47 12 135 0
30JUL26 3.30 P 0.11 0.11 0.11 0.11 -0.03 51 54 742 +26
30JUL26 3.40 P 0.13 0.13 0.13 0.16 -0.04 51 5 321 0
30JUL26 3.50 P 0.00 0.00 0.00 0.23 -0.04 54 0 8,292 0
30JUL26 3.60 P 0.00 0.00 0.00 0.30 -0.05 54 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.38 -0.06 55 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.47 -0.06 58 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.55 -0.07 51 0 466 0
30JUL26 4.00 P 0.00 0.00 0.00 0.65 -0.07 57 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.75 -0.07 63 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.86 -0.07 79 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 0.96 -0.07 86 0 407 0
30JUL26 4.40 P 0.00 0.00 0.00 1.05 -0.08 80 0 203 0
30JUL26 4.50 P 1.15 1.15 1.15 1.15 -0.09 85 5 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.25 -0.09 90 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.35 -0.09 95 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.45 -0.10 100 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.55 -0.10 105 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.65 -0.10 109 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.90 -0.11 120 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.15 -0.11 130 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.40 -0.11 139 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.65 -0.12 148 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.90 -0.11 156 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.15 -0.12 165 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.40 -0.11 173 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.65 -0.11 180 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 -0.01 49 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 -0.01 46 0 66 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 -0.02 46 0 31 0
28AUG26 3.00 P 0.09 0.09 0.09 0.09 -0.02 47 2 66 0
28AUG26 3.10 P 0.00 0.00 0.00 0.12 -0.03 46 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.16 -0.03 46 0 97 0
28AUG26 3.30 P 0.00 0.00 0.00 0.21 -0.04 46 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.27 -0.04 47 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.34 -0.04 48 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.42 -0.04 50 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.50 -0.04 52 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.57 -0.06 49 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 -0.06 51 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.75 -0.06 53 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.84 -0.06 53 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.94 -0.06 57 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.04 -0.06 61 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.14 -0.06 65 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.22 -0.08 58 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.33 -0.07 67 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.43 -0.07 70 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.52 -0.09 68 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.62 -0.09 71 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.72 -0.09 74 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.96 -0.11 72 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.21 -0.10 78 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.46 -0.11 84 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.70 -0.13 75 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.96 -0.12 95 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 50 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 -0.01 47 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.02 46 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.18 -0.03 46 0 5 0
29SEP26 3.20 P 0.22 0.22 0.22 0.22 -0.04 45 1 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 -0.05 45 0 430 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 -0.05 46 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 -0.05 47 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 -0.06 46 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 -0.05 48 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.62 -0.06 49 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.71 -0.05 51 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.79 -0.06 51 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.88 -0.06 52 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 -0.06 53 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 -0.06 54 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 -0.06 57 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.25 -0.07 57 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 -0.06 60 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 -0.07 59 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 -0.07 62 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.63 -0.08 60 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.73 -0.09 63 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.97 -0.10 64 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.21 -0.12 62 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.46 -0.11 67 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.71 -0.12 71 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.96 -0.12 75 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.21 -0.12 80 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.46 -0.12 83 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.71 -0.12 87 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.96 -0.11 91 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.20 -0.12 84 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.46 -0.11 98 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.70 -0.12 91 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.95 -0.10 94 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.20 -0.10 98 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.45 -0.10 101 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.70 -0.10 104 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.95 -0.10 107 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.20 -0.10 109 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.45 -0.10 112 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.70 -0.10 115 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.14 -0.02 45 0 57 0
29OCT26 3.00 P 0.18 0.18 0.18 0.18 -0.02 46 1 1 +1
29OCT26 3.10 P 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.38 -0.04 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.44 -0.04 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.59 -0.04 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.66 -0.05 48 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.75 -0.04 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.83 -0.04 51 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.92 -0.04 52 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.00 -0.05 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.09 -0.05 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.18 -0.05 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 47 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 49 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 -0.01 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 -0.01 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 0.00 48 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 -0.01 47 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 15,009 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 -0.02 48 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 -0.02 48 0 459 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 -0.03 48 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 -0.02 49 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.53 -0.03 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 -0.02 50 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 -0.02 50 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.75 -0.03 50 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 -0.02 51 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 -0.02 52 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 -0.03 52 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.07 -0.03 52 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 -0.03 53 0 165 0
30DEC26 4.40 P 1.21 1.21 1.21 1.24 -0.04 53 5 156 +5
30DEC26 4.50 P 0.00 0.00 0.00 1.33 -0.04 54 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.42 -0.04 55 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.51 -0.04 55 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.61 -0.04 57 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.70 -0.04 58 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.79 -0.05 58 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 2.02 -0.06 59 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 -0.07 60 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.50 -0.09 62 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.73 -0.10 60 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.97 -0.11 60 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.21 -0.12 59 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.46 -0.12 62 0 1 0
30DEC26 7.00 P 3.65 3.65 3.65 3.71 -0.12 64 2 67 +2
30DEC26 7.25 P 0.00 0.00 0.00 3.96 -0.11 67 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.20 -0.12 63 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.46 -0.11 72 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.70 -0.12 68 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.95 -0.12 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.20 -0.12 73 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.45 -0.12 75 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.70 -0.11 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.95 -0.11 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.20 -0.11 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.45 -0.11 83 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.70 -0.11 85 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 0.00 47 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 30 0
30MAR27 2.60 P 0.18 0.18 0.17 0.17 -0.02 46 30 30 +30
30MAR27 2.70 P 0.00 0.00 0.00 0.20 -0.03 45 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 -0.03 45 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 -0.03 45 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 -0.04 45 0 2,520 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 -0.04 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 -0.04 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 -0.04 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.55 -0.04 47 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 -0.04 47 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 -0.04 48 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.75 -0.04 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.82 -0.04 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 -0.03 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 -0.04 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.05 -0.04 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.13 -0.04 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.21 -0.04 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.29 -0.05 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.38 -0.04 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.47 -0.04 52 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 -0.05 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.64 -0.05 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.73 -0.05 52 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.83 -0.05 54 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.06 -0.05 55 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.29 -0.07 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.52 -0.08 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 -0.09 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.99 -0.10 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.23 -0.10 57 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.47 -0.11 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.71 -0.12 56 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.96 -0.11 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.21 -0.11 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.46 -0.11 62 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.17 -0.02 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.20 -0.02 47 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 -0.03 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 -0.04 46 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 -0.03 46 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 -0.03 46 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 -0.04 46 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 -0.04 47 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.62 -0.05 47 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.67 -0.06 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.74 -0.06 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.81 -0.06 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 -0.05 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.97 -0.04 49 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.05 -0.04 49 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.13 -0.03 50 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.21 -0.03 50 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.28 -0.04 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.37 -0.03 51 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.45 -0.04 51 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.52 -0.05 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.62 -0.04 52 0 0 0
TOTAL PUT 117 100,852 +64
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$ 57.840
30JUL26 42.00 C 0.00 0.00 0.00 16.01 +0.30 102 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.87 +0.16 60 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.01 +0.30 89 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.10 +0.39 91 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.03 +0.32 79 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.87 +0.16 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.07 +0.36 71 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.87 +0.15 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.87 +0.15 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.39 -0.01 28 0 3 0
30JUL26 55.00 C 0.00 0.00 0.00 3.08 +0.14 28 0 31 0
30JUL26 57.50 C 1.58 1.58 1.58 1.31 +0.06 27 2 153 0
30JUL26 60.00 C 0.00 0.00 0.00 0.44 +0.04 28 0 94 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 170 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 33 0 56 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 73 0
30JUL26 72.50 C 0.01 0.01 0.01 0.01 0.00 45 60 630 +60
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.01 +0.30 57 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.10 +0.39 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.03 +0.32 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.00 +0.29 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.07 +0.35 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.87 +0.13 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.12 +0.38 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.57 +0.13 28 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.53 +0.07 26 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.01 +0.03 25 0 10 0
28AUG26 60.00 C 1.11 1.15 1.11 1.11 +0.01 26 10 189 -5
28AUG26 62.50 C 0.61 0.61 0.61 0.54 0.00 26 17 194 +17
28AUG26 65.00 C 0.35 0.35 0.34 0.23 0.00 26 34 129 +14
28AUG26 67.50 C 0.00 0.00 0.00 0.09 0.00 26 0 94 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 145 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 0.01 0.01 0.01 0.01 0.00 35 50 380 +50
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 18.07 +0.36 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.07 +0.36 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.07 +0.36 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.06 +0.35 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.07 +0.36 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.10 +0.39 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.07 +0.36 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.04 +0.32 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.07 +0.34 33 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.91 +0.14 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.12 +0.28 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.86 +0.10 25 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 4.03 +0.04 24 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.64 +0.05 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.64 +0.03 25 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 1.01 +0.03 25 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.57 +0.01 25 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 0.00 25 0 48 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 0.00 25 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 0.00 25 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 26 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 14.07 +0.36 37 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.10 +0.38 35 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.07 +0.32 32 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.04 +0.32 29 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.10 +0.22 28 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.14 +0.13 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.30 +0.12 26 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.36 +0.10 26 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.71 +0.08 26 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 3.35 +0.05 26 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 2.24 +0.05 25 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 1.47 -0.02 25 0 3 0
29OCT26 65.00 C 0.00 0.00 0.00 0.95 +0.02 25 0 5 0
29OCT26 67.50 C 0.60 0.60 0.60 0.58 +0.01 26 2 12 +2
29OCT26 70.00 C 0.38 0.38 0.38 0.37 +0.01 26 2 12 +2
29OCT26 72.50 C 0.00 0.00 0.00 0.21 0.00 26 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 0.00 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 16.07 +0.31 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.06 +0.24 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.07 +0.19 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.12 +0.29 25 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.23 +0.28 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.37 +0.18 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.53 +0.19 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.67 +0.43 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.87 +0.41 25 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 7.06 +0.14 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.46 +0.13 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.00 +0.10 24 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.96 +0.09 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.14 +0.08 24 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.51 +0.07 24 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.06 +0.06 24 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.74 +0.04 25 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 +0.03 25 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 82.50 C 0.20 0.20 0.20 0.08 0.00 25 1 1 +1
30MAR27 42.00 C 0.00 0.00 0.00 16.10 +0.34 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.17 +0.30 15 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.17 +0.20 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.31 +0.19 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.59 +0.31 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.69 +0.21 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.95 +0.26 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.19 +0.25 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.75 +0.25 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.02 +0.25 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.51 +0.26 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.21 +0.40 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.99 +0.24 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.10 +0.22 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.38 +0.20 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.80 +0.16 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.36 +0.09 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.03 +0.10 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.79 +0.12 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.58 +0.10 25 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.41 +0.07 24 0 1 0
30MAR27 82.50 C 0.41 0.41 0.41 0.30 +0.06 24 1 1 +1
29JUN27 44.00 C 0.00 0.00 0.00 14.60 +0.16 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.77 +0.15 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.98 +0.15 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.21 +0.16 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.45 +0.15 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.74 +0.15 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.02 +0.14 21 0 11 0
29JUN27 52.50 C 0.00 0.00 0.00 8.41 +0.14 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.96 +0.12 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.70 +0.12 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.61 +0.11 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.70 +0.11 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.95 +0.10 23 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 2.33 +0.08 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.85 +0.10 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.48 +0.05 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.14 +0.06 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.88 +0.05 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.64 +0.03 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.48 +0.01 23 0 4 0
TOTAL CALL 179 4,855 +142
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,045 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 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 299 0
30JUL26 52.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 162 0
30JUL26 55.00 P 0.43 0.43 0.43 0.46 -0.03 28 1 183 -1
30JUL26 57.50 P 1.42 1.42 1.42 1.41 -0.07 28 1 170 0
30JUL26 60.00 P 0.00 0.00 0.00 3.09 -0.11 28 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 5.29 -0.14 28 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 7.71 -0.15 28 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 10.01 -0.34 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.59 -0.26 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.09 -0.26 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.51 -0.33 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.14 -0.20 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.51 -0.33 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.08 -0.26 0 0 0 0
28AUG26 44.00 P 0.10 0.10 0.10 0.01 0.00 30 7 7 +7
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 0.00 27 0 80 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 37 0
28AUG26 49.00 P 0.23 0.23 0.23 0.08 -0.02 26 17 51 +17
28AUG26 50.00 P 0.30 0.30 0.30 0.14 -0.02 26 5 56 0
28AUG26 52.50 P 0.60 0.60 0.60 0.44 -0.05 26 3 95 0
28AUG26 55.00 P 0.00 0.00 0.00 1.08 -0.08 26 0 70 0
28AUG26 57.50 P 1.99 2.20 1.99 2.17 -0.12 26 27 108 +27
28AUG26 60.00 P 0.00 0.00 0.00 3.75 -0.05 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.60 -0.16 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.83 -0.16 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.19 -0.19 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.60 -0.25 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.09 -0.26 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.51 -0.33 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.14 -0.20 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.58 -0.26 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.08 -0.26 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 26 0 67 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 0.00 26 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 61 0
29SEP26 50.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 160 0
29SEP26 52.50 P 0.00 0.00 0.00 0.80 -0.06 25 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.57 -0.08 26 0 50 0
29SEP26 57.50 P 0.00 0.00 0.00 2.71 -0.11 26 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 4.11 -0.13 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.94 -0.14 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.03 -0.15 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.31 -0.16 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.69 -0.19 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.10 -0.25 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.54 -0.30 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.16 -0.18 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.58 -0.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.08 -0.26 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 0.00 26 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 10 0
29OCT26 47.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.47 -0.03 26 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.63 -0.04 26 0 40 0
29OCT26 52.50 P 0.00 0.00 0.00 1.19 -0.06 26 0 3 0
29OCT26 55.00 P 2.09 2.09 2.09 2.06 -0.07 26 1 1 -1
29OCT26 57.50 P 0.00 0.00 0.00 3.17 -0.07 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.60 -0.11 26 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.33 -0.13 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.31 -0.15 26 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.43 -0.20 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.87 -0.09 27 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.15 -0.23 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.62 -0.23 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.16 -0.18 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.58 -0.26 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.08 -0.26 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 0.00 25 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 0.00 25 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 0.00 25 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 0.00 25 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 0.00 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.60 -0.01 25 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.78 -0.01 25 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.97 -0.01 25 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.65 -0.02 25 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.57 -0.03 25 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.77 -0.04 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.09 -0.06 25 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.75 -0.08 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.64 -0.09 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.82 0.00 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.98 -0.08 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.25 -0.17 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.66 -0.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.16 -0.18 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.58 -0.26 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.08 -0.26 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 0.33 +0.04 24 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.53 +0.06 24 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.69 +0.06 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.86 +0.08 25 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.04 +0.07 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.27 +0.09 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.52 +0.09 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.29 +0.11 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.28 +0.11 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.50 +0.10 25 0 2 0
30MAR27 60.00 P 6.00 6.00 6.00 5.94 +0.25 25 2 93 +2
30MAR27 62.50 P 0.00 0.00 0.00 7.37 +0.06 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.15 +0.02 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.31 +0.19 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.35 +0.09 25 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.54 +0.01 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.79 -0.12 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.27 -0.08 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.58 -0.26 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.08 -0.26 0 0 0 0
29JUN27 44.00 P 0.94 0.94 0.94 0.56 0.00 23 1 3 +1
29JUN27 45.00 P 0.00 0.00 0.00 0.69 0.00 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.87 -0.01 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.06 0.00 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.27 0.00 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.51 -0.01 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.77 -0.01 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.58 -0.02 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.59 -0.03 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.81 -0.04 24 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.22 -0.06 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.85 -0.05 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.65 -0.08 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.63 -0.09 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.74 +0.29 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 15.83 +0.17 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.02 +0.05 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.27 -0.11 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.61 -0.23 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.08 -0.26 0 0 0 0
TOTAL PUT 65 4,210 +52
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$ 73.750
17JUL26 50.00 C 0.00 0.00 0.00 23.76 -0.15 168 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 21.26 -0.15 145 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 18.76 -0.15 123 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 16.26 -0.15 102 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 13.76 -0.15 79 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 11.26 -0.16 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 8.76 -0.16 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 6.26 -0.16 0 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 3.81 -0.20 43 0 22 0
17JUL26 72.50 C 1.87 2.73 1.87 1.65 -0.26 40 90 213 -30
17JUL26 75.00 C 0.38 0.38 0.38 0.44 -0.22 42 30 471 0
17JUL26 77.50 C 0.10 0.24 0.10 0.07 -0.09 44 132 186 +42
17JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 23.79 -0.15 83 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 21.29 -0.15 69 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 18.79 -0.15 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 16.29 -0.16 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 13.79 -0.16 0 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 11.30 -0.15 39 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 8.95 -0.02 52 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 6.37 -0.17 33 0 0 0
24JUL26 70.00 C 4.27 4.27 4.27 4.11 -0.09 33 18 16 +14
24JUL26 72.50 C 0.00 0.00 0.00 2.23 -0.16 32 0 30 0
24JUL26 75.00 C 0.93 1.40 0.93 1.01 -0.14 32 116 171 -52
24JUL26 77.50 C 0.33 0.60 0.33 0.39 -0.08 33 198 211 +151
24JUL26 80.00 C 0.18 0.18 0.18 0.11 -0.05 33 30 30 +30
24JUL26 82.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 25.81 -0.15 66 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.81 -0.15 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.81 -0.16 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.31 -0.16 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.82 -0.15 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.32 -0.15 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.06 +0.08 66 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 11.33 -0.16 29 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 8.95 -0.08 38 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 6.52 -0.15 32 0 225 0
30JUL26 70.00 C 4.54 5.36 4.25 4.36 -0.11 31 240 461 -86
30JUL26 72.50 C 3.08 3.08 2.62 2.59 -0.11 31 90 2,246 -60
30JUL26 75.00 C 1.51 1.89 1.37 1.40 -0.08 32 372 2,464 +97
30JUL26 77.50 C 0.68 1.09 0.68 0.70 -0.02 33 283 2,183 +267
30JUL26 80.00 C 0.30 0.56 0.30 0.29 -0.03 33 343 1,701 +49
30JUL26 82.50 C 0.26 0.26 0.26 0.10 -0.02 32 30 1,125 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 0.00 33 0 892 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 288 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 25.92 -0.16 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.93 -0.15 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.93 -0.15 35 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.44 -0.07 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.28 +0.19 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.89 +0.24 52 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.09 -0.11 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.02 +0.15 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.50 -0.15 33 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.47 -0.14 33 0 356 0
28AUG26 70.00 C 5.65 5.65 5.62 5.68 -0.07 33 60 778 0
28AUG26 72.50 C 4.60 4.60 4.60 4.14 -0.01 32 30 850 0
28AUG26 75.00 C 0.00 0.00 0.00 2.94 -0.04 33 0 1,115 0
28AUG26 77.50 C 2.48 2.48 1.96 2.01 -0.06 33 57 1,400 0
28AUG26 80.00 C 0.00 0.00 0.00 1.35 -0.07 33 0 677 0
28AUG26 82.50 C 1.02 1.02 1.02 0.86 -0.05 33 350 1,308 +350
28AUG26 85.00 C 0.75 0.75 0.75 0.52 -0.04 33 250 371 +167
28AUG26 87.50 C 0.00 0.00 0.00 0.31 -0.02 33 0 147 0
28AUG26 90.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 225 0
28AUG26 92.50 C 0.00 0.00 0.00 0.10 -0.01 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 0.03 -0.01 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.97 -0.15 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.97 -0.16 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.98 -0.10 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.80 +0.18 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.28 +0.10 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.89 +0.12 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.52 +0.07 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.25 +0.20 37 0 120 0
29SEP26 65.00 C 10.50 10.50 10.50 9.77 -0.13 31 1 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.83 -0.12 31 0 1,286 0
29SEP26 70.00 C 6.35 6.35 6.35 6.24 -0.07 32 30 5,688 0
29SEP26 72.50 C 0.00 0.00 0.00 4.80 -0.06 32 0 891 0
29SEP26 75.00 C 3.53 3.95 3.53 3.58 -0.06 32 50 777 0
29SEP26 77.50 C 2.80 2.80 2.65 2.60 -0.06 32 48 751 +19
29SEP26 80.00 C 2.07 2.07 1.88 1.85 -0.04 32 59 2,476 +54
29SEP26 82.50 C 0.00 0.00 0.00 1.29 -0.03 32 0 445 0
29SEP26 85.00 C 0.00 0.00 0.00 0.88 -0.02 32 0 1,817 0
29SEP26 87.50 C 0.00 0.00 0.00 0.59 -0.01 32 0 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.39 -0.01 32 0 3,462 0
29SEP26 92.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.16 0.00 32 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 0.00 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 0.00 32 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 33 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 34 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 24.97 -0.16 29 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.04 -0.04 42 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.80 +0.18 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.28 +0.06 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.89 +0.03 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.57 +0.01 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.33 +0.11 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.05 -0.12 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.21 -0.10 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.78 -0.06 32 0 124 0
29OCT26 72.50 C 5.47 5.47 5.47 5.39 -0.05 32 21 670 0
29OCT26 75.00 C 0.00 0.00 0.00 4.21 -0.03 32 0 244 0
29OCT26 77.50 C 3.21 3.21 3.21 3.24 -0.01 32 30 205 -5
29OCT26 80.00 C 2.47 2.55 2.44 2.45 -0.01 32 82 82 +82
29OCT26 82.50 C 1.96 1.96 1.96 1.84 -0.01 32 30 60 +8
29OCT26 85.00 C 0.00 0.00 0.00 1.37 0.00 31 0 90 0
29OCT26 87.50 C 1.08 1.15 1.08 1.01 0.00 31 60 184 +60
29OCT26 90.00 C 0.00 0.00 0.00 0.73 0.00 31 0 77 0
29OCT26 92.50 C 0.00 0.00 0.00 0.52 0.00 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.37 +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 26.16 +0.04 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.21 +0.08 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.24 +0.14 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.86 +0.13 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.43 +0.02 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.17 -0.01 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.08 +0.02 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.00 +0.06 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.78 -0.36 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.13 -0.38 30 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.43 -0.63 29 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 6.44 -0.33 31 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 5.27 -0.40 30 0 1,218 0
30DEC26 77.50 C 5.11 5.11 5.11 4.46 -0.12 31 66 2,521 0
30DEC26 80.00 C 0.00 0.00 0.00 3.64 -0.14 31 0 2,155 0
30DEC26 82.50 C 3.22 3.22 3.22 2.93 -0.15 31 30 1,471 0
30DEC26 85.00 C 2.76 2.91 2.76 2.34 -0.19 31 71 2,022 +23
30DEC26 87.50 C 0.00 0.00 0.00 1.88 -0.16 31 0 3,432 0
30DEC26 90.00 C 1.93 1.95 1.91 1.48 -0.15 31 58 448 -58
30DEC26 92.50 C 0.00 0.00 0.00 1.16 -0.16 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 0.92 -0.12 31 0 1,478 0
30DEC26 97.50 C 0.00 0.00 0.00 0.70 -0.16 31 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 -0.15 30 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.42 -0.13 31 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.32 -0.10 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.25 -0.08 31 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.18 -0.08 31 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.16 0.00 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.21 +0.01 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.24 +0.01 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.35 +0.12 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.09 -0.05 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.95 -0.13 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.95 -0.17 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.10 -0.16 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.03 -0.15 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.54 -0.15 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.18 -0.14 30 0 330 0
30MAR27 72.50 C 0.00 0.00 0.00 8.17 -0.13 31 0 552 0
30MAR27 75.00 C 7.30 7.30 7.30 6.85 -0.13 30 60 856 +60
30MAR27 77.50 C 0.00 0.00 0.00 5.77 -0.23 30 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 4.84 -0.42 29 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.40 -0.10 31 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.71 -0.09 31 0 75 0
30MAR27 87.50 C 0.00 0.00 0.00 3.14 -0.09 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 2.64 -0.07 30 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 2.20 -0.08 30 0 90 0
30MAR27 95.00 C 0.00 0.00 0.00 1.85 0.00 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.53 -0.01 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.28 -0.01 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.02 -0.05 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.85 -0.03 30 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.70 -0.03 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.29 -0.16 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.39 -0.17 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.52 -0.16 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.42 -0.17 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.45 -0.17 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.58 -0.16 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.79 -0.16 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.16 -0.17 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.77 +0.02 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.34 -0.01 32 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.90 -0.12 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.62 -0.14 31 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.51 -0.13 31 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.52 -0.12 31 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.64 -0.11 31 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.85 -0.09 31 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.16 -0.09 31 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 4.56 -0.09 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.00 -0.07 31 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.55 -0.05 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.11 -0.06 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.60 -0.16 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.29 -0.11 31 0 62 0
TOTAL CALL 3,415 118,037 +1,182
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
17JUL26 70.00 P 0.10 0.13 0.08 0.05 -0.05 43 123 118 -6
17JUL26 72.50 P 0.61 0.61 0.43 0.42 -0.15 42 75 570 +45
17JUL26 75.00 P 0.00 0.00 0.00 1.71 -0.10 43 0 160 0
17JUL26 77.50 P 2.87 2.87 2.87 3.80 -0.05 42 18 37 -18
17JUL26 80.00 P 0.00 0.00 0.00 6.25 +0.14 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 8.75 +0.15 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 11.25 +0.15 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 13.75 +0.15 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 16.25 +0.15 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 18.75 +0.15 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 21.25 +0.15 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 23.95 +0.35 214 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
24JUL26 70.00 P 0.31 0.32 0.30 0.32 -0.03 33 92 92 +92
24JUL26 72.50 P 0.87 0.94 0.87 0.95 -0.08 32 61 91 -29
24JUL26 75.00 P 0.00 0.00 0.00 2.26 -0.04 33 0 0 0
24JUL26 77.50 P 4.03 4.03 4.03 4.15 +0.01 35 30 30 +30
24JUL26 80.00 P 0.00 0.00 0.00 6.32 +0.11 33 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 8.75 +0.14 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 11.25 +0.15 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 13.75 +0.15 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 16.25 +0.15 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 18.75 +0.15 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 21.25 +0.15 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 23.95 - 103 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 963 0
30JUL26 65.00 P 0.10 0.10 0.10 0.05 0.00 32 2 637 0
30JUL26 67.50 P 0.00 0.00 0.00 0.19 0.00 32 0 556 0
30JUL26 70.00 P 0.53 0.58 0.40 0.56 0.00 32 162 1,587 +10
30JUL26 72.50 P 1.39 1.50 0.95 1.32 -0.02 32 269 1,967 -30
30JUL26 75.00 P 2.60 2.82 1.98 2.64 +0.03 33 127 1,096 +40
30JUL26 77.50 P 4.10 4.45 4.10 4.38 0.00 33 90 621 -47
30JUL26 80.00 P 0.00 0.00 0.00 6.46 +0.13 32 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 8.83 +0.17 34 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 11.59 +0.49 54 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 13.75 +0.15 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 16.25 +0.15 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.75 +0.15 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.25 +0.15 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.95 +0.35 81 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.25 +0.15 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.75 +0.15 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.25 +0.15 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.75 +0.15 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 0.00 33 0 433 0
28AUG26 60.00 P 0.23 0.23 0.20 0.11 0.00 33 150 388 -150
28AUG26 62.50 P 0.00 0.00 0.00 0.25 0.00 33 0 662 0
28AUG26 65.00 P 0.63 0.63 0.52 0.54 +0.01 33 61 417 +51
28AUG26 67.50 P 0.00 0.00 0.00 1.01 +0.02 33 0 860 0
28AUG26 70.00 P 1.41 1.41 1.41 1.70 -0.01 33 200 5,345 +200
28AUG26 72.50 P 2.73 2.73 2.73 2.66 -0.05 33 2 1,469 +2
28AUG26 75.00 P 3.80 3.80 3.62 3.95 -0.07 33 5 355 -2
28AUG26 77.50 P 5.10 5.55 5.10 5.56 +0.01 33 34 258 0
28AUG26 80.00 P 6.42 6.42 6.42 7.34 +0.09 33 15 224 +15
28AUG26 82.50 P 0.00 0.00 0.00 9.36 +0.10 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.59 +0.16 33 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.13 +0.38 39 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.77 +0.37 46 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.75 -0.11 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.25 +0.15 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.95 +0.35 51 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.25 +0.15 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.75 +0.15 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.25 +0.15 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 0.00 32 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 33 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 0.00 32 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 0.00 32 0 1,008 0
29SEP26 57.50 P 0.41 0.41 0.40 0.22 +0.02 32 34 1,966 -30
29SEP26 60.00 P 0.00 0.00 0.00 0.43 +0.02 32 0 778 0
29SEP26 62.50 P 0.89 0.89 0.89 0.77 +0.03 32 30 227 -20
29SEP26 65.00 P 1.16 1.16 1.16 1.31 +0.04 32 25 349 +25
29SEP26 67.50 P 2.03 2.03 2.03 2.00 +0.01 31 5 424 -5
29SEP26 70.00 P 2.93 2.93 2.93 2.90 -0.04 31 29 6,047 0
29SEP26 72.50 P 4.04 4.04 4.04 4.05 -0.03 31 19 1,216 -19
29SEP26 75.00 P 5.45 5.45 4.80 5.40 -0.05 30 169 1,505 -128
29SEP26 77.50 P 7.37 7.37 7.37 7.09 +0.02 30 19 1,028 -19
29SEP26 80.00 P 0.00 0.00 0.00 9.04 +0.13 31 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 11.04 +0.14 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 12.80 -0.22 26 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.18 -0.08 27 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.36 -0.27 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.86 -0.14 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.24 -0.15 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.84 +0.06 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.07 -0.19 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.83 +0.11 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.94 -0.24 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.81 +0.16 31 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 37.30 +0.17 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 39.78 +0.16 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.27 +0.16 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.76 +0.17 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.25 +0.17 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.05 0.00 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29OCT26 55.00 P 0.45 0.45 0.45 0.23 +0.02 31 10 10 0
29OCT26 57.50 P 0.60 0.60 0.60 0.43 +0.03 31 8 47 +8
29OCT26 60.00 P 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.20 +0.06 32 0 2 0
29OCT26 65.00 P 1.77 1.77 1.77 1.80 +0.05 31 3 51 +3
29OCT26 67.50 P 0.00 0.00 0.00 2.53 -0.02 31 0 106 0
29OCT26 70.00 P 0.00 0.00 0.00 3.47 -0.02 30 0 228 0
29OCT26 72.50 P 4.75 4.75 4.65 4.65 -0.02 30 46 411 0
29OCT26 75.00 P 6.13 6.13 6.13 6.02 0.00 30 21 141 +21
29OCT26 77.50 P 6.95 6.95 6.95 7.63 +0.05 30 15 210 0
29OCT26 80.00 P 8.58 8.58 8.58 9.57 +0.15 31 20 20 +20
29OCT26 82.50 P 0.00 0.00 0.00 11.50 +0.16 31 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.27 -0.13 28 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.52 -0.11 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.79 -0.07 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.09 -0.07 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.38 -0.14 22 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.05 +0.14 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 -0.08 31 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 -0.11 31 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.87 -0.13 31 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.32 -0.13 31 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 1.91 -0.07 31 0 273 0
30DEC26 65.00 P 2.28 2.52 2.28 2.62 -0.09 31 76 269 0
30DEC26 67.50 P 3.11 3.11 3.05 3.48 -0.12 30 172 339 -110
30DEC26 70.00 P 0.00 0.00 0.00 4.42 -0.21 30 0 2,019 0
30DEC26 72.50 P 5.75 5.75 5.75 5.61 -0.20 30 30 594 -30
30DEC26 75.00 P 7.06 7.06 7.06 7.15 -0.29 30 30 1,519 0
30DEC26 77.50 P 0.00 0.00 0.00 8.56 -0.38 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.42 -0.20 30 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.91 -0.50 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.06 -0.29 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.04 -0.12 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.01 -0.29 27 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.22 -0.29 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.67 -0.11 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.05 -0.06 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.34 -0.14 21 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.83 -0.04 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.04 -0.25 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.81 +0.08 25 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.30 +0.11 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 0.00 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.37 -0.01 30 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.45 0.00 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.68 0.00 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.05 -0.01 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.51 0.00 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.09 0.00 30 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 2.79 0.00 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 3.61 -0.01 30 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.52 0.00 30 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 5.58 0.00 30 0 169 0
30MAR27 72.50 P 0.00 0.00 0.00 6.79 +0.01 30 0 180 0
30MAR27 75.00 P 0.00 0.00 0.00 8.26 -0.04 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 9.62 -0.12 29 0 80 0
30MAR27 80.00 P 0.00 0.00 0.00 11.22 -0.12 29 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 12.98 -0.17 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.83 -0.18 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.83 -0.13 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.87 -0.11 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.15 +0.06 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.31 +0.06 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.34 -0.10 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.67 -0.09 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.01 -0.04 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.36 -0.07 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.81 -0.07 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.88 -0.01 31 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.25 -0.01 31 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.78 -0.01 32 0 10 0
29JUN27 57.50 P 2.45 2.60 2.45 2.37 -0.01 32 6 33 0
29JUN27 60.00 P 3.24 3.24 3.23 3.05 -0.01 32 70 85 +52
29JUN27 62.50 P 0.00 0.00 0.00 3.89 -0.01 32 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 4.84 -0.01 32 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 5.88 -0.01 32 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.05 +0.01 32 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 8.30 +0.02 32 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.67 +0.03 32 0 55 0
29JUN27 77.50 P 0.00 0.00 0.00 11.16 +0.05 32 0 240 0
29JUN27 80.00 P 0.00 0.00 0.00 12.77 +0.04 32 0 120 0
29JUN27 82.50 P 0.00 0.00 0.00 14.48 +0.05 32 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.26 -0.04 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.10 -0.03 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.99 -0.07 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.01 +0.09 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.10 +0.08 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.24 +0.08 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.45 +0.09 31 0 0 0
TOTAL PUT 2,353 85,692 -29
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$ 6.900
30JUL26 4.70 C 0.00 0.00 0.00 2.23 -0.02 112 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.13 -0.02 107 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.03 -0.02 101 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.93 -0.02 96 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.66 -0.04 61 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.44 -0.01 78 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.19 -0.01 66 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.93 -0.01 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.44 -0.01 29 0 97 0
30JUL26 6.75 C 0.00 0.00 0.00 0.22 -0.04 22 0 255 0
30JUL26 7.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 530 0
30JUL26 7.25 C 0.04 0.04 0.04 0.03 -0.01 24 1 146 -1
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.25 0.00 70 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.15 0.00 67 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.05 0.00 63 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.95 0.00 60 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.70 0.00 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.46 +0.01 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.21 0.00 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.95 -0.01 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.49 -0.03 23 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.30 -0.02 21 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 13 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 310 0
28AUG26 7.50 C 0.05 0.05 0.05 0.04 -0.01 21 87 246 +82
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 0.00 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 -0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.06 -0.01 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 -0.01 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 0.00 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 -0.01 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.23 0.00 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 -0.01 23 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.53 -0.02 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.03 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.04 19 0 842 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.02 20 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.02 20 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.26 -0.02 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.15 -0.03 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.06 -0.02 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.96 -0.02 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.72 -0.02 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.47 -0.02 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.23 -0.02 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.98 -0.04 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.77 -0.04 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.57 -0.03 19 0 105 0
29OCT26 6.75 C 0.42 0.42 0.42 0.42 -0.02 20 30 180 +30
29OCT26 7.00 C 0.28 0.30 0.28 0.29 -0.02 20 120 264 +120
29OCT26 7.25 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 12 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.29 -0.01 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.19 -0.02 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 -0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.00 -0.01 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 -0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.27 -0.02 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 -0.02 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 -0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 -0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.02 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.02 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 0.00 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.20 -0.01 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.10 -0.01 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.01 0.00 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.76 -0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.53 0.00 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.29 -0.02 23 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.07 -0.02 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.03 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 -0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.03 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.02 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.01 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.30 0.00 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.20 -0.01 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.11 0.00 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.01 -0.01 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.78 0.00 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.54 -0.03 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.31 -0.04 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.11 0.00 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 0.00 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 -0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 -0.01 19 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 0.03 -0.01 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 238 8,121 +231
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 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 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 0.00 25 0 550 0
30JUL26 6.75 P 0.05 0.05 0.05 0.07 0.00 24 1 330 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 0.00 22 0 285 0
30JUL26 7.25 P 0.00 0.00 0.00 0.36 0.00 19 0 42 0
30JUL26 7.50 P 0.00 0.00 0.00 0.60 +0.02 0 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.10 +0.02 0 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 0.00 21 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 0.00 22 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 +0.01 21 0 290 0
28AUG26 7.00 P 0.00 0.00 0.00 0.25 +0.01 21 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.42 +0.02 22 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.61 0.00 18 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.85 +0.01 0 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.10 +0.02 0 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 27 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 20 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.01 19 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.01 21 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 0.00 20 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 +0.01 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 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 0.22 +0.01 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.51 +0.02 22 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.88 +0.03 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.11 +0.03 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.01 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 0.00 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.01 17 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.01 17 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 0.00 16 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 0.00 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.01 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 21 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 0.08 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 -0.01 18 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 +0.01 18 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 +0.01 18 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.01 18 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 0.00 17 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.01 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.01 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.47 +0.01 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 +0.01 15 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.93 +0.02 14 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 21 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 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 0.00 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.01 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 0.57 +0.01 18 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.72 +0.02 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 +0.01 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.07 0.00 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 0.00 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 0.00 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.71 +0.01 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.94 +0.02 16 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
TOTAL PUT 1 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$ 13.490
30JUL26 9.00 C 0.00 0.00 0.00 4.54 +0.20 113 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.25 +0.16 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.00 +0.16 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.75 +0.16 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.50 +0.16 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.04 +0.20 75 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.54 +0.20 63 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 2.00 +0.15 0 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.50 +0.15 0 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 1.01 +0.14 19 0 2,200 0
30JUL26 13.00 C 0.00 0.00 0.00 0.56 +0.10 20 0 3,965 0
30JUL26 13.50 C 0.21 0.21 0.21 0.22 +0.04 19 100 2,810 +100
30JUL26 14.00 C 0.00 0.00 0.00 0.06 0.00 20 0 437 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 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 4.54 +0.20 58 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.30 +0.21 58 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.02 +0.18 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.80 +0.21 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.55 +0.21 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.05 +0.12 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.56 +0.19 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.55 +0.15 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.10 +0.13 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.72 +0.11 21 0 45 0
28AUG26 13.50 C 0.40 0.40 0.40 0.41 +0.06 20 90 882 +90
28AUG26 14.00 C 0.00 0.00 0.00 0.21 +0.03 20 0 500 0
28AUG26 14.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 374 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 110 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.99 +0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.74 +0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.54 +0.15 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.30 +0.15 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 +0.13 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.80 +0.15 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.55 +0.15 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.05 +0.12 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.56 +0.14 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.04 +0.13 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 +0.15 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 +0.12 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 +0.12 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.45 +0.09 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.07 21 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.03 20 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 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 0 150 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 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.55 +0.16 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.30 +0.15 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.05 +0.15 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.80 +0.15 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.56 +0.16 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.05 +0.12 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.56 +0.14 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.04 +0.13 19 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.57 +0.15 20 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.14 +0.10 21 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.78 +0.09 21 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.49 +0.07 21 0 15 0
29OCT26 14.00 C 0.40 0.40 0.40 0.29 +0.04 20 15 15 +15
29OCT26 14.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 4.55 +0.11 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.30 +0.11 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.05 +0.10 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.80 +0.10 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.56 +0.12 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.05 +0.11 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.56 +0.14 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.06 +0.14 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.62 +0.13 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 +0.12 22 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 +0.09 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 +0.08 23 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 +0.06 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.05 23 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 +0.04 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 +0.02 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.55 +0.11 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.30 +0.11 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.05 +0.10 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.80 +0.10 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.56 +0.12 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.06 +0.11 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.60 +0.18 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.15 +0.14 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 +0.15 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 +0.15 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 +0.12 24 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 +0.07 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 +0.07 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 +0.08 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 +0.06 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 +0.05 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.05 24 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 4.55 +0.11 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.30 +0.11 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.05 +0.10 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.80 +0.10 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.56 +0.12 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.07 +0.09 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.62 +0.09 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.17 +0.07 20 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.82 +0.10 21 0 60 0
29JUN27 12.50 C 1.51 1.51 1.51 1.50 +0.07 21 15 150 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.22 +0.06 20 0 45 0
29JUN27 13.50 C 0.00 0.00 0.00 0.99 +0.05 20 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.80 +0.05 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.66 +0.04 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 +0.04 21 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.43 +0.04 21 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 +0.03 21 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
TOTAL CALL 220 17,580 +220
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 1,960 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 -0.05 21 0 3,453 0
30JUL26 13.50 P 0.17 0.23 0.17 0.22 -0.11 20 1,418 3,952 +800
30JUL26 14.00 P 0.00 0.00 0.00 0.56 -0.15 20 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.01 -0.16 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 1.51 -0.16 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.01 -0.23 0 0 0 -15
30JUL26 16.00 P 0.00 0.00 0.00 2.54 -0.16 54 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.01 -0.19 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.54 -0.16 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.01 -0.19 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.54 -0.16 81 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.04 -0.16 87 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.07 -0.03 21 0 1,100 0
28AUG26 13.00 P 0.16 0.16 0.16 0.18 -0.05 21 100 1,955 +100
28AUG26 13.50 P 0.34 0.36 0.34 0.39 -0.06 21 400 1,428 +400
28AUG26 14.00 P 0.00 0.00 0.00 0.68 -0.12 21 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.07 -0.14 21 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.52 -0.20 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.05 -0.19 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.54 -0.17 34 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.03 -0.17 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.54 -0.17 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.03 -0.18 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.54 -0.17 51 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.04 -0.16 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.03 20 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.45 -0.06 20 0 301 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 -0.08 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.09 -0.10 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.56 -0.11 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.99 -0.15 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 -0.07 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.87 -0.15 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 -0.15 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 -0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 -0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.81 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.33 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.80 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.32 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.79 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.81 -0.08 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.00 28 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.31 -0.06 20 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.52 -0.09 20 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.80 -0.10 19 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.15 -0.11 19 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.62 -0.05 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.01 -0.15 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.47 -0.09 18 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.87 -0.16 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.37 -0.13 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.85 -0.14 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.35 -0.12 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.83 - 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 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.03 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 -0.06 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.08 21 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 -0.08 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.33 -0.06 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.70 -0.06 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 -0.06 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 -0.13 16 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.91 -0.15 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.37 -0.15 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.87 -0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 -0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.33 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.83 -0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.32 -0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.82 -0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.81 -0.13 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 0.00 24 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.01 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.01 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 -0.06 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.23 -0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.54 -0.04 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.89 -0.08 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.26 -0.11 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.66 -0.06 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.08 -0.11 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.54 -0.06 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.99 -0.06 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.45 -0.07 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.40 -0.08 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.88 -0.08 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.36 -0.09 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 22 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.38 -0.03 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.54 -0.03 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.73 -0.05 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.96 -0.06 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.24 -0.07 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.55 -0.09 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.91 -0.09 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.30 -0.08 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.72 -0.13 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.15 -0.05 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.59 -0.03 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.03 -0.05 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.48 -0.07 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.95 -0.07 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
TOTAL PUT 1,918 21,462 +1,285
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$ 107.500
17JUL26 82.50 C 0.00 0.00 0.00 25.01 - 0 0 0 -
17JUL26 85.00 C 0.00 0.00 0.00 22.51 - 0 0 0 -
17JUL26 87.50 C 0.00 0.00 0.00 20.01 +1.49 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 17.51 +1.49 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 15.02 +1.49 73 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 12.52 +1.45 61 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 10.04 +1.37 60 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 7.63 +1.00 61 0 2 0
17JUL26 102.50 C 5.50 5.50 5.50 5.55 +1.07 70 2 7 0
17JUL26 105.00 C 3.50 4.10 3.50 3.48 +0.69 62 8 1,165 +2
17JUL26 107.50 C 1.83 2.47 1.70 2.03 +0.42 63 987 1,827 +363
17JUL26 110.00 C 0.97 1.70 0.85 1.03 +0.14 63 275 1,046 +7
17JUL26 112.50 C 0.50 0.62 0.42 0.45 +0.02 62 251 286 +143
17JUL26 115.00 C 0.22 0.22 0.22 0.17 -0.02 62 8 156 0
17JUL26 117.50 C 0.00 0.00 0.00 0.06 -0.02 63 0 408 0
17JUL26 120.00 C 0.11 0.11 0.08 0.02 -0.01 64 22 2,334 -20
17JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 218 0
17JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 196 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 249 0
17JUL26 130.00 C 0.04 0.04 0.04 0.01 0.00 96 20 133 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 121 0 27 0
17JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 25.06 - 0 0 0 -
24JUL26 85.00 C 0.00 0.00 0.00 22.57 - 54 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 20.08 - 52 0 0 -
24JUL26 90.00 C 0.00 0.00 0.00 17.61 - 52 0 0 -
24JUL26 92.50 C 0.00 0.00 0.00 15.18 +1.39 52 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 12.81 +1.30 52 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 10.56 +1.19 52 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 8.46 +1.04 52 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 6.53 +0.83 51 0 40 0
24JUL26 105.00 C 5.00 5.50 4.50 4.94 +0.71 52 4 45 0
24JUL26 107.50 C 3.50 4.00 3.45 3.62 +0.56 53 102 125 +80
24JUL26 110.00 C 2.24 2.45 2.24 2.55 +0.37 53 9 135 -1
24JUL26 112.50 C 1.77 1.77 1.70 1.73 +0.26 53 12 239 0
24JUL26 115.00 C 0.00 0.00 0.00 1.12 +0.17 53 0 117 0
24JUL26 117.50 C 0.00 0.00 0.00 0.70 +0.10 53 0 63 0
24JUL26 120.00 C 0.53 0.53 0.50 0.42 +0.06 53 121 193 +56
24JUL26 122.50 C 0.00 0.00 0.00 0.24 +0.03 52 0 265 0
24JUL26 125.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 20 0
24JUL26 127.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 48 0
24JUL26 130.00 C 0.00 0.00 0.00 0.04 0.00 53 0 40 0
24JUL26 132.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 60.00 C 0.00 0.00 0.00 47.57 +1.49 0 0 225 0
30JUL26 62.50 C 0.00 0.00 0.00 45.08 +1.50 86 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 42.58 +1.50 71 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 40.08 +1.49 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 37.59 +1.50 70 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 35.09 +1.50 59 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 32.59 +1.49 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 30.10 +1.49 55 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 27.60 +1.53 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 25.10 +1.46 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 22.64 +1.46 50 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 20.17 +1.12 48 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 17.61 +1.22 24 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 15.44 +1.40 51 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 13.19 +1.24 50 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 11.07 +1.26 50 0 326 0
30JUL26 100.00 C 0.00 0.00 0.00 8.89 +0.94 47 0 1,014 0
30JUL26 102.50 C 0.00 0.00 0.00 7.13 +0.70 47 0 667 0
30JUL26 105.00 C 5.90 5.90 5.70 5.80 +0.70 50 24 1,109 -20
30JUL26 107.50 C 4.10 4.61 4.10 4.47 +0.69 50 1,232 2,481 +1,206
30JUL26 110.00 C 3.33 4.13 3.23 3.44 +0.56 51 1,315 1,959 +1,088
30JUL26 112.50 C 2.59 2.59 2.59 2.58 +0.38 51 15 2,022 0
30JUL26 115.00 C 1.75 2.42 1.75 1.86 +0.28 51 1,881 7,321 +1,786
30JUL26 117.50 C 1.59 1.59 1.35 1.31 +0.20 51 303 1,498 +68
30JUL26 120.00 C 0.95 1.30 0.95 0.91 +0.15 51 327 3,914 -235
30JUL26 122.50 C 1.05 1.05 1.03 0.61 +0.09 51 17 1,367 +17
30JUL26 125.00 C 0.74 0.75 0.61 0.40 +0.06 51 112 1,857 +49
30JUL26 127.50 C 0.44 0.53 0.44 0.26 +0.04 51 150 1,688 -150
30JUL26 130.00 C 0.34 0.38 0.34 0.17 +0.03 51 666 1,498 0
30JUL26 132.50 C 0.32 0.32 0.30 0.11 +0.02 51 4 10,968 0
30JUL26 135.00 C 0.25 0.25 0.25 0.07 +0.01 51 4 1,382 0
30JUL26 137.50 C 0.26 0.26 0.26 0.04 0.00 51 1 2,049 0
30JUL26 140.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 1,365 0
30JUL26 142.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 1,100 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,767 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,401 0
30JUL26 150.00 C 0.10 0.10 0.09 0.01 0.00 57 200 3,578 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 0 229 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 81 0 764 0
28AUG26 60.00 C 0.00 0.00 0.00 47.72 +1.50 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 45.23 +1.49 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 42.74 +1.49 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 40.26 +1.48 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 37.59 +1.50 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 35.34 +1.67 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 32.90 +1.39 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 30.22 +1.12 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 28.40 +1.66 59 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 25.64 +1.30 47 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 23.39 +1.51 48 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 21.53 +1.44 54 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 19.28 +1.22 51 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 17.29 +1.15 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 15.41 +1.08 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 13.65 +1.01 51 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 12.02 +0.93 51 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 10.20 +0.55 49 0 30 0
28AUG26 105.00 C 8.73 9.20 8.73 9.20 +0.82 52 167 152 +107
28AUG26 107.50 C 7.99 7.99 7.99 7.91 +0.72 51 27 113 -27
28AUG26 110.00 C 0.00 0.00 0.00 6.87 +0.54 52 0 427 0
28AUG26 112.50 C 6.20 6.50 5.73 5.88 +0.55 52 144 867 +129
28AUG26 115.00 C 5.09 5.35 4.98 5.08 +0.61 53 81 3,040 +15
28AUG26 117.50 C 3.97 4.55 3.97 4.29 +0.43 52 46 917 0
28AUG26 120.00 C 3.66 3.74 3.50 3.61 +0.38 52 28 719 +7
28AUG26 122.50 C 2.81 3.34 2.81 3.01 +0.31 52 94 773 +1
28AUG26 125.00 C 3.00 3.00 2.67 2.51 +0.27 52 312 769 +120
28AUG26 127.50 C 0.00 0.00 0.00 2.08 +0.23 52 0 634 0
28AUG26 130.00 C 2.25 2.25 1.95 1.71 +0.19 52 14 853 +10
28AUG26 132.50 C 1.77 1.77 1.77 1.40 +0.16 52 3 1,165 0
28AUG26 135.00 C 1.54 1.54 1.45 1.15 +0.14 52 19 1,998 +12
28AUG26 137.50 C 0.00 0.00 0.00 0.93 +0.11 52 0 684 0
28AUG26 140.00 C 1.15 1.15 1.15 0.75 +0.09 52 4 1,543 +4
28AUG26 142.50 C 1.05 1.05 1.05 0.61 +0.07 52 4 970 0
28AUG26 145.00 C 0.90 0.90 0.90 0.49 +0.06 52 50 1,018 0
28AUG26 147.50 C 0.00 0.00 0.00 0.39 +0.05 52 0 517 0
28AUG26 150.00 C 0.80 0.80 0.66 0.31 +0.04 52 8 389 +2
28AUG26 152.50 C 0.63 0.64 0.63 0.25 +0.03 52 65 140 +16
28AUG26 155.00 C 0.00 0.00 0.00 0.20 +0.03 52 0 134 0
28AUG26 157.50 C 0.00 0.00 0.00 0.16 +0.02 52 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.13 +0.02 52 0 345 0
28AUG26 162.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 219 0
28AUG26 165.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.06 0.00 52 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 345 0
29SEP26 55.00 C 0.00 0.00 0.00 52.85 +1.49 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.38 +1.50 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.91 +1.49 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.46 +1.49 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.02 +1.49 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.60 +1.48 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.21 +1.48 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.86 +1.47 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.54 +1.45 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.28 +1.70 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 28.83 +1.24 48 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 26.31 +0.73 44 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 24.45 +1.12 48 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 22.26 +0.98 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.62 +0.90 49 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 18.86 +0.90 49 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 17.52 +1.22 52 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 15.92 +1.51 52 0 394 0
29SEP26 100.00 C 13.77 13.77 13.77 13.99 +1.02 49 6 515 0
29SEP26 102.50 C 12.41 12.86 12.41 12.64 +1.04 50 30 676 0
29SEP26 105.00 C 11.36 11.66 11.36 11.76 +1.20 52 46 2,156 0
29SEP26 107.50 C 10.78 10.78 9.96 10.57 +1.04 52 107 1,321 -29
29SEP26 110.00 C 0.00 0.00 0.00 9.25 +0.74 51 0 2,984 0
29SEP26 112.50 C 0.00 0.00 0.00 8.20 +0.56 51 0 2,542 0
29SEP26 115.00 C 0.00 0.00 0.00 7.39 +0.70 51 0 2,763 0
29SEP26 117.50 C 6.33 6.33 6.33 6.63 +0.55 52 10 2,316 +10
29SEP26 120.00 C 6.05 6.05 5.81 5.85 +0.48 52 7 3,688 -6
29SEP26 122.50 C 5.34 5.34 5.34 5.26 +0.53 52 4 4,318 0
29SEP26 125.00 C 5.16 5.16 5.16 4.71 +0.56 52 2 8,526 +2
29SEP26 127.50 C 0.00 0.00 0.00 4.18 +0.55 53 0 1,401 0
29SEP26 130.00 C 3.86 3.86 3.80 3.67 +0.50 53 16 8,157 +2
29SEP26 132.50 C 0.00 0.00 0.00 3.22 +0.46 53 0 759 0
29SEP26 135.00 C 0.00 0.00 0.00 2.81 +0.41 52 1 3,572 -1
29SEP26 137.50 C 0.00 0.00 0.00 2.46 +0.37 52 0 562 0
29SEP26 140.00 C 2.42 2.42 2.42 2.14 +0.33 52 6 3,700 0
29SEP26 142.50 C 0.00 0.00 0.00 1.87 +0.30 52 0 1,698 0
29SEP26 145.00 C 1.90 1.90 1.90 1.62 +0.27 52 10 1,060 0
29SEP26 147.50 C 0.00 0.00 0.00 1.41 +0.24 52 0 2,199 0
29SEP26 150.00 C 1.55 1.55 1.55 1.22 +0.22 52 4 1,920 0
29SEP26 152.50 C 0.00 0.00 0.00 1.06 +0.20 52 0 214 0
29SEP26 155.00 C 0.00 0.00 0.00 0.91 +0.17 52 0 1,469 0
29SEP26 157.50 C 0.00 0.00 0.00 0.79 +0.15 52 0 563 0
29SEP26 160.00 C 1.03 1.03 1.03 0.68 +0.13 52 16 6,384 0
29SEP26 162.50 C 0.00 0.00 0.00 0.59 +0.12 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.51 +0.11 52 0 756 0
29SEP26 167.50 C 0.00 0.00 0.00 0.43 +0.09 52 0 215 0
29SEP26 170.00 C 0.78 0.78 0.78 0.37 +0.08 52 90 341 +90
29SEP26 172.50 C 0.72 0.72 0.72 0.32 +0.08 52 45 182 +45
29SEP26 175.00 C 0.00 0.00 0.00 0.28 +0.07 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.24 +0.06 52 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.20 +0.05 52 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.17 +0.04 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.15 +0.04 52 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.13 +0.03 52 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.11 +0.03 52 0 123 0
29SEP26 192.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.07 +0.02 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 777 0
29OCT26 82.50 C 0.00 0.00 0.00 27.43 +1.02 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 25.36 +0.78 46 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.61 +1.06 48 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.91 +1.18 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 20.07 +0.68 48 0 0 0
29OCT26 95.00 C 18.70 18.70 18.70 18.52 +0.18 48 8 10 0
29OCT26 97.50 C 0.00 0.00 0.00 17.22 +1.38 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 15.77 +0.83 50 0 116 0
29OCT26 102.50 C 0.00 0.00 0.00 14.19 +0.79 49 0 225 0
29OCT26 105.00 C 13.66 13.66 13.66 13.42 +1.13 51 15 90 +15
29OCT26 107.50 C 12.43 12.43 12.43 12.26 +1.16 51 15 45 +15
29OCT26 110.00 C 0.00 0.00 0.00 11.20 +1.02 51 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 10.15 +0.85 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 9.19 +0.72 51 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 8.30 +0.65 51 0 15 0
29OCT26 120.00 C 7.70 7.70 7.70 7.49 +0.53 51 10 105 0
29OCT26 122.50 C 0.00 0.00 0.00 6.74 +0.40 50 0 2 0
29OCT26 125.00 C 0.00 0.00 0.00 6.06 +0.36 50 0 4 0
29OCT26 127.50 C 0.00 0.00 0.00 5.45 +0.33 50 0 250 0
29OCT26 130.00 C 0.00 0.00 0.00 4.88 +0.29 50 0 104 0
29OCT26 132.50 C 0.00 0.00 0.00 4.37 +0.26 50 0 508 0
29OCT26 135.00 C 0.00 0.00 0.00 3.91 +0.24 50 0 100 0
29OCT26 137.50 C 3.94 3.94 3.94 3.49 +0.21 50 65 198 +65
29OCT26 140.00 C 0.00 0.00 0.00 3.12 +0.19 50 0 103 0
30DEC26 55.00 C 0.00 0.00 0.00 53.48 +1.46 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.12 +1.45 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.79 +1.44 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.49 +1.43 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.23 +1.41 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 42.02 +1.39 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.86 +1.36 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.75 +1.33 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.70 +1.30 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.03 +0.59 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.17 +0.61 47 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 29.95 +1.21 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.17 +1.17 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 26.47 +1.14 51 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 24.83 +1.09 51 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 22.61 +0.91 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.13 +0.98 48 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 19.76 +0.95 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.46 +0.91 48 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 17.22 +0.86 49 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 16.41 +1.17 50 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 15.31 +0.82 50 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 14.58 +1.41 51 0 17,635 0
30DEC26 112.50 C 0.00 0.00 0.00 13.32 +0.99 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 12.43 +1.08 51 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 11.85 +1.32 52 0 6,377 0
30DEC26 120.00 C 10.40 10.40 10.40 11.00 +1.23 52 13 2,366 +13
30DEC26 122.50 C 0.00 0.00 0.00 10.20 +0.87 52 0 839 0
30DEC26 125.00 C 0.00 0.00 0.00 9.44 +0.71 51 0 4,119 0
30DEC26 127.50 C 0.00 0.00 0.00 8.75 +0.73 51 0 641 0
30DEC26 130.00 C 8.37 8.37 8.37 8.10 +0.67 51 5 3,770 +5
30DEC26 132.50 C 0.00 0.00 0.00 7.49 +0.47 51 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 6.77 +0.29 51 0 4,302 0
30DEC26 137.50 C 0.00 0.00 0.00 6.40 +0.42 51 0 813 0
30DEC26 140.00 C 0.00 0.00 0.00 5.92 +0.56 51 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 5.46 +0.51 51 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 5.04 +0.48 51 0 703 0
30DEC26 147.50 C 0.00 0.00 0.00 4.65 +0.44 51 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 4.29 +0.30 51 0 1,268 0
30DEC26 152.50 C 0.00 0.00 0.00 3.96 +0.28 51 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 3.65 +0.26 51 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.36 +0.24 51 0 190 0
30DEC26 160.00 C 3.74 3.74 3.74 3.10 +0.23 51 1 318 0
30DEC26 162.50 C 0.00 0.00 0.00 2.86 +0.29 51 0 146 0
30DEC26 165.00 C 0.00 0.00 0.00 2.55 +0.19 51 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 2.42 +0.25 51 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.17 +0.17 51 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.99 +0.09 51 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.89 +0.20 51 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.74 +0.18 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.56 +0.13 51 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 1.43 +0.11 51 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.36 +0.11 51 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.21 +0.10 51 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.15 +0.13 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.06 +0.12 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.94 +0.07 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 0.87 +0.07 51 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 0.80 +0.07 51 0 532 0
30MAR27 57.50 C 0.00 0.00 0.00 51.98 +1.39 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.77 +1.37 49 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 47.60 +1.34 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.47 +1.31 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.40 +1.28 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.39 +1.25 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.43 +1.22 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.53 +1.18 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 35.69 +1.14 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.91 +1.10 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.20 +1.07 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.55 +1.03 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.96 +0.98 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.44 +0.95 49 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 25.98 +0.91 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.59 +0.87 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.89 +0.86 47 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 21.65 +0.84 48 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 20.46 +0.88 48 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 19.77 +1.16 49 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 18.72 +1.12 49 0 186 0
30MAR27 110.00 C 0.00 0.00 0.00 17.73 +1.01 49 0 222 0
30MAR27 112.50 C 0.00 0.00 0.00 16.80 +0.95 49 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 15.99 +1.11 50 0 199 0
30MAR27 117.50 C 14.45 14.97 14.45 14.71 +0.51 49 390 748 +188
30MAR27 120.00 C 0.00 0.00 0.00 14.20 +1.29 50 0 2,055 0
30MAR27 122.50 C 0.00 0.00 0.00 13.37 +0.66 50 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 12.59 +0.66 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 11.85 +0.49 49 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 11.15 +0.45 49 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 10.49 +0.39 49 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 9.87 +0.37 49 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 9.29 +0.35 49 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 8.73 +0.32 49 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 8.21 +0.31 49 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 7.72 +0.50 49 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 7.26 +0.48 49 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 6.82 +0.44 49 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.41 +0.41 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 6.03 +0.39 49 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.66 +0.36 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 5.32 +0.19 49 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 5.00 +0.32 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.70 +0.30 49 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 4.41 +0.28 49 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 4.15 +0.26 49 0 106 0
30MAR27 172.50 C 0.00 0.00 0.00 3.90 +0.25 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.66 +0.23 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 3.44 +0.21 49 0 55 0
30MAR27 180.00 C 4.27 4.27 4.27 3.23 +0.20 49 120 395 +120
29JUN27 75.00 C 0.00 0.00 0.00 39.61 +1.24 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 37.91 +1.22 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 36.26 +1.19 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 34.67 +1.16 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 33.14 +1.14 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 31.66 +1.11 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 30.24 +1.08 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 28.87 +1.05 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.56 +1.02 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 26.30 +0.99 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.09 +0.96 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 23.58 +1.05 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.14 +0.52 47 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 22.00 +1.38 49 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 21.03 +1.33 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.10 +1.21 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.22 +1.27 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.38 +0.77 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.62 +1.21 50 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 16.79 +1.22 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.99 +0.99 50 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 15.23 +0.78 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.51 +0.72 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.82 +0.64 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.16 +0.61 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 12.54 +0.94 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.59 +0.55 49 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 11.04 +0.22 49 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 10.51 +0.21 49 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 10.01 +0.20 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 9.54 +0.48 49 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 9.08 +0.45 49 0 88 0
29JUN27 155.00 C 9.30 9.30 9.30 8.91 +0.70 50 22 66 +22
29JUN27 157.50 C 0.00 0.00 0.00 8.49 +0.44 50 0 53 0
TOTAL CALL 10,202 255,247 +5,391
17JUL26 82.50 P 0.00 0.00 0.00 0.01 - 133 0 0 -
17JUL26 85.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 120 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.04 67 0 272 0
17JUL26 97.50 P 0.00 0.00 0.00 0.03 -0.13 62 0 580 0
17JUL26 100.00 P 0.19 0.19 0.19 0.12 -0.30 62 20 324 +20
17JUL26 102.50 P 0.75 0.75 0.41 0.39 -0.57 63 226 607 +62
17JUL26 105.00 P 1.12 1.20 0.93 0.98 -0.90 63 327 1,082 +186
17JUL26 107.50 P 2.01 2.31 1.50 1.92 -1.32 60 1,365 1,773 +573
17JUL26 110.00 P 0.00 0.00 0.00 3.42 -1.52 59 0 220 0
17JUL26 112.50 P 0.00 0.00 0.00 5.26 -1.68 53 0 119 0
17JUL26 115.00 P 0.00 0.00 0.00 7.65 -1.51 62 0 42 0
17JUL26 117.50 P 0.00 0.00 0.00 10.04 -1.51 61 0 75 0
17JUL26 120.00 P 0.00 0.00 0.00 12.51 -1.50 64 0 13 0
17JUL26 122.50 P 0.00 0.00 0.00 15.00 -1.50 0 0 2 0
17JUL26 125.00 P 0.00 0.00 0.00 17.50 -1.50 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 20.00 -1.50 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 22.50 -1.50 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 25.00 -1.50 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 27.50 -1.50 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 30.00 -1.50 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 32.50 -1.50 0 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
24JUL26 85.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
24JUL26 90.00 P 0.00 0.00 0.00 0.05 - 53 0 0 -
24JUL26 92.50 P 0.00 0.00 0.00 0.11 -0.11 52 0 127 0
24JUL26 95.00 P 0.00 0.00 0.00 0.25 -0.19 52 0 153 0
24JUL26 97.50 P 0.00 0.00 0.00 0.50 -0.31 53 0 74 0
24JUL26 100.00 P 1.14 1.14 0.87 0.90 -0.48 52 108 141 +49
24JUL26 102.50 P 1.64 1.72 1.47 1.45 -0.71 51 160 199 +45
24JUL26 105.00 P 2.42 2.49 2.28 2.31 -0.87 51 37 42 +20
24JUL26 107.50 P 0.00 0.00 0.00 3.46 -1.05 52 0 178 0
24JUL26 110.00 P 0.00 0.00 0.00 4.91 -1.21 52 0 64 0
24JUL26 112.50 P 0.00 0.00 0.00 6.58 -1.27 52 0 30 0
24JUL26 115.00 P 0.00 0.00 0.00 8.52 -1.33 52 0 11 0
24JUL26 117.50 P 0.00 0.00 0.00 10.61 -1.40 52 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 12.85 -1.43 52 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 15.18 -1.47 52 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 18.01 -1.41 72 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 20.17 -1.40 64 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 22.67 -1.78 70 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 25.00 -1.50 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 27.50 -1.50 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 30.00 -1.50 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 71 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 189 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 135 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 410 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 133 0
30JUL26 87.50 P 0.00 0.00 0.00 0.09 -0.05 51 0 307 0
30JUL26 90.00 P 0.28 0.28 0.28 0.18 -0.10 51 7 556 -7
30JUL26 92.50 P 0.44 0.44 0.44 0.33 -0.18 51 25 937 -18
30JUL26 95.00 P 0.80 0.80 0.66 0.58 -0.27 51 565 1,333 +67
30JUL26 97.50 P 1.03 1.13 1.02 0.98 -0.36 51 17 5,228 0
30JUL26 100.00 P 1.73 1.85 1.34 1.50 -0.54 50 110 4,420 +3
30JUL26 102.50 P 2.50 2.53 2.19 2.31 -0.63 51 35 1,743 +29
30JUL26 105.00 P 3.07 3.35 3.01 3.14 -0.78 50 74 2,573 +2
30JUL26 107.50 P 4.30 4.61 4.12 4.37 -1.05 51 1,081 3,403 -212
30JUL26 110.00 P 5.28 6.08 5.18 5.75 -1.24 50 1,357 4,878 -1,117
30JUL26 112.50 P 7.11 7.11 6.63 7.60 -1.17 53 9 1,576 0
30JUL26 115.00 P 9.20 9.70 9.20 9.19 -1.40 50 120 6,760 +21
30JUL26 117.50 P 0.00 0.00 0.00 11.49 -1.11 56 0 921 0
30JUL26 120.00 P 0.00 0.00 0.00 13.27 -1.35 50 0 2,377 0
30JUL26 122.50 P 0.00 0.00 0.00 15.88 -1.36 59 10 6,272 -10
30JUL26 125.00 P 0.00 0.00 0.00 18.19 -1.23 61 0 963 0
30JUL26 127.50 P 20.40 20.40 20.40 20.55 -1.72 63 4 1,218 -4
30JUL26 130.00 P 0.00 0.00 0.00 22.79 -1.66 60 0 871 0
30JUL26 132.50 P 24.27 25.30 24.27 25.30 -2.02 65 25 6,980 -25
30JUL26 135.00 P 0.00 0.00 0.00 27.74 -1.57 67 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 30.28 -1.47 73 0 2,018 0
30JUL26 140.00 P 0.00 0.00 0.00 32.78 -1.22 77 0 1,315 0
30JUL26 142.50 P 0.00 0.00 0.00 35.00 -1.74 0 0 325 0
30JUL26 145.00 P 0.00 0.00 0.00 37.50 -1.73 0 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 40.00 -1.73 0 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 42.50 -1.50 0 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 45.00 -1.50 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 47.50 -1.50 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 50.00 -1.50 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 52.50 -1.50 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 55.00 -1.50 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 57.50 -1.50 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 60.00 -1.50 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 62.50 -1.50 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 65.00 -1.50 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 67.50 -1.50 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 -0.03 52 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.13 -0.05 52 0 65 0
28AUG26 77.50 P 0.43 0.44 0.43 0.22 -0.07 52 60 67 +60
28AUG26 80.00 P 0.00 0.00 0.00 0.35 -0.09 52 0 83 0
28AUG26 82.50 P 0.00 0.00 0.00 0.53 -0.12 52 0 314 0
28AUG26 85.00 P 0.00 0.00 0.00 0.77 -0.16 52 0 415 0
28AUG26 87.50 P 1.21 1.21 1.21 1.10 -0.22 52 5 26 +5
28AUG26 90.00 P 1.67 1.67 1.56 1.50 -0.30 52 107 396 +7
28AUG26 92.50 P 0.00 0.00 0.00 2.02 -0.35 52 0 427 0
28AUG26 95.00 P 2.42 2.78 2.42 2.67 -0.29 52 150 1,773 +132
28AUG26 97.50 P 0.00 0.00 0.00 3.33 -0.48 52 0 1,527 0
28AUG26 100.00 P 4.65 4.65 4.05 4.28 -0.47 52 498 1,970 +3
28AUG26 102.50 P 0.00 0.00 0.00 5.21 -0.62 52 0 1,274 0
28AUG26 105.00 P 0.00 0.00 0.00 6.32 -0.72 52 0 1,361 0
28AUG26 107.50 P 7.99 7.99 7.18 7.53 -0.86 51 1,113 2,608 +300
28AUG26 110.00 P 8.91 8.97 8.91 8.98 -0.92 52 54 1,708 -54
28AUG26 112.50 P 0.00 0.00 0.00 10.55 -0.96 52 0 905 0
28AUG26 115.00 P 0.00 0.00 0.00 12.42 -0.96 54 0 2,724 0
28AUG26 117.50 P 0.00 0.00 0.00 14.23 -0.65 54 0 1,243 0
28AUG26 120.00 P 0.00 0.00 0.00 16.10 -1.19 55 0 425 0
28AUG26 122.50 P 0.00 0.00 0.00 18.07 -0.67 55 10 694 +10
28AUG26 125.00 P 20.09 20.10 20.00 19.58 -1.59 51 110 640 +110
28AUG26 127.50 P 0.00 0.00 0.00 22.30 -1.02 57 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 24.54 -1.28 59 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 26.53 -1.14 57 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 28.90 -1.07 59 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 31.20 -0.93 60 0 1,005 0
28AUG26 140.00 P 33.74 33.74 33.12 33.53 -1.00 61 42 1,514 -42
28AUG26 142.50 P 0.00 0.00 0.00 35.65 -1.23 58 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 37.88 -1.78 55 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 40.26 -1.47 55 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 42.58 -1.47 51 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 45.04 -1.76 51 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 47.50 -1.51 0 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 50.45 -1.05 69 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.50 -1.50 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 55.00 -1.50 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 57.50 -1.50 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 60.00 -1.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 62.50 -1.50 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 65.00 -1.50 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 67.50 -1.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 0.00 53 0 80 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 -0.01 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.28 -0.02 52 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.42 -0.02 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 -0.04 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.83 -0.06 52 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.12 -0.07 52 0 4,035 0
29SEP26 82.50 P 0.00 0.00 0.00 1.49 -0.10 52 0 118 0
29SEP26 85.00 P 0.00 0.00 0.00 1.92 -0.14 52 0 517 0
29SEP26 87.50 P 2.29 2.29 2.29 2.38 -0.19 52 5 521 +5
29SEP26 90.00 P 0.00 0.00 0.00 2.95 -0.14 52 0 3,133 0
29SEP26 92.50 P 0.00 0.00 0.00 3.57 -0.43 51 0 6,910 0
29SEP26 95.00 P 4.50 4.50 4.40 4.40 -0.40 51 19 1,983 -9
29SEP26 97.50 P 0.00 0.00 0.00 5.21 -0.43 51 0 7,581 0
29SEP26 100.00 P 6.35 6.35 6.35 6.18 -0.49 51 3 8,465 +3
29SEP26 102.50 P 0.00 0.00 0.00 7.24 -0.59 51 0 7,764 0
29SEP26 105.00 P 8.35 8.60 8.35 8.60 -0.53 52 14 8,335 -11
29SEP26 107.50 P 0.00 0.00 0.00 9.97 -0.55 52 0 5,880 0
29SEP26 110.00 P 0.00 0.00 0.00 11.32 -0.83 52 0 10,720 0
29SEP26 112.50 P 12.59 13.10 12.59 12.90 -0.71 53 762 3,839 +369
29SEP26 115.00 P 0.00 0.00 0.00 14.31 -1.00 51 0 4,611 0
29SEP26 117.50 P 0.00 0.00 0.00 16.03 -0.77 52 0 6,271 0
29SEP26 120.00 P 17.79 17.79 17.79 18.20 -0.78 54 1 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 20.02 -0.73 54 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 21.69 -1.40 53 0 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 23.98 -0.91 55 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 26.03 -0.96 56 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 28.09 -1.21 56 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 30.24 -1.06 56 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 32.47 -1.03 57 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 34.58 -1.10 57 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 36.95 -0.96 58 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 39.28 -0.98 59 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 41.43 -1.15 58 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 43.78 -1.15 59 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 45.91 -1.38 57 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 48.62 -1.21 61 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 50.94 -1.14 61 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 53.22 -0.90 60 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 55.67 -1.28 61 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 57.59 -1.45 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.05 -1.46 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 62.52 -1.48 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 65.01 -1.49 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 67.50 -1.50 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 70.00 -1.50 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.50 -1.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.00 -1.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.50 -1.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.00 -1.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.50 -1.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.00 -1.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.50 -1.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.00 -1.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.50 -1.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.50 -1.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.50 -1.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.50 -1.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.50 -1.50 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.12 -0.31 50 0 64 0
29OCT26 85.00 P 2.73 2.73 2.73 2.66 -0.27 50 15 203 +15
29OCT26 87.50 P 0.00 0.00 0.00 3.26 -0.21 50 0 150 0
29OCT26 90.00 P 0.00 0.00 0.00 3.89 -0.36 50 0 210 0
29OCT26 92.50 P 0.00 0.00 0.00 4.66 -0.36 50 0 177 0
29OCT26 95.00 P 5.60 5.60 5.21 5.41 -0.51 49 153 183 +153
29OCT26 97.50 P 0.00 0.00 0.00 6.31 -0.59 49 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 7.30 -0.66 49 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 8.41 -0.74 49 0 150 0
29OCT26 105.00 P 9.38 9.70 9.38 9.77 -0.69 49 641 802 +641
29OCT26 107.50 P 11.79 11.79 10.70 10.91 -1.26 49 850 10,170 +840
29OCT26 110.00 P 13.17 13.28 12.60 12.31 -1.10 49 166 2,942 0
29OCT26 112.50 P 0.00 0.00 0.00 14.13 -0.85 50 0 1,523 0
29OCT26 115.00 P 0.00 0.00 0.00 15.78 -0.87 51 0 3,312 0
29OCT26 117.50 P 0.00 0.00 0.00 17.48 -1.19 51 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 19.43 -1.14 52 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 21.30 -1.14 52 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 23.18 -0.94 53 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 25.13 -0.90 53 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.05 -1.09 53 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 29.21 -1.06 54 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 31.32 -0.86 55 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 33.51 -0.96 55 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.44 -1.24 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.03 51 0 213 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 -0.05 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.05 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.08 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.88 -0.05 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.11 -0.11 51 0 190 0
30DEC26 70.00 P 1.78 1.78 1.78 1.41 -0.12 51 1 157 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.84 -0.11 51 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 2.26 -0.08 51 0 286 0
30DEC26 77.50 P 0.00 0.00 0.00 2.77 -0.24 51 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 3.34 -0.24 51 0 561 0
30DEC26 82.50 P 3.98 3.98 3.98 3.98 -0.27 51 60 243 +60
30DEC26 85.00 P 0.00 0.00 0.00 4.50 -0.45 50 0 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 5.31 -0.42 51 0 126 0
30DEC26 90.00 P 6.00 6.00 6.00 6.07 -0.53 50 4 4,371 -4
30DEC26 92.50 P 0.00 0.00 0.00 6.90 -0.64 50 0 3,760 0
30DEC26 95.00 P 0.00 0.00 0.00 7.86 -0.72 50 0 728 0
30DEC26 97.50 P 0.00 0.00 0.00 8.93 -0.76 50 0 2,303 0
30DEC26 100.00 P 10.29 10.29 10.29 10.07 -0.74 50 1 6,504 0
30DEC26 102.50 P 0.00 0.00 0.00 11.30 -0.85 50 0 925 0
30DEC26 105.00 P 12.44 12.44 12.44 12.38 -1.09 49 5 1,514 -5
30DEC26 107.50 P 0.00 0.00 0.00 13.87 -1.03 50 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 15.29 -1.03 50 0 19,612 0
30DEC26 112.50 P 0.00 0.00 0.00 17.12 -0.79 51 0 2,511 0
30DEC26 115.00 P 0.00 0.00 0.00 18.75 -0.86 51 0 4,937 0
30DEC26 117.50 P 0.00 0.00 0.00 20.46 -0.93 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 22.45 -0.89 53 0 5,354 0
30DEC26 122.50 P 0.00 0.00 0.00 24.16 -0.96 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 25.93 -1.08 53 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 27.90 -1.01 53 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 29.56 -1.25 53 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 31.62 -1.22 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 33.68 -1.22 54 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 35.56 -1.34 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 37.80 -1.23 54 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 39.89 -0.14 55 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 41.89 -1.42 55 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 43.11 -1.19 51 0 365 0
30DEC26 150.00 P 46.80 46.80 46.30 45.25 -1.20 51 2 398 0
30DEC26 152.50 P 0.00 0.00 0.00 47.42 -1.27 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 49.66 -1.27 51 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 51.90 -1.28 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 54.15 -1.29 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 56.42 -1.33 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.97 -0.11 58 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 62.27 -0.15 58 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.67 -0.09 59 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 66.91 -0.21 59 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.24 -0.28 59 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.51 -1.41 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.94 -0.39 59 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 76.40 -0.35 60 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.75 -1.43 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.18 -1.45 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.63 -1.46 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 85.09 -1.47 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.55 -1.48 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.03 -1.48 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.51 -1.49 51 0 6 0
30MAR27 57.50 P 1.34 1.34 1.34 0.80 -0.10 49 30 438 0
30MAR27 60.00 P 0.00 0.00 0.00 1.02 -0.14 49 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.32 -0.15 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.63 -0.19 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.03 -0.21 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.45 -0.23 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.95 -0.30 48 0 910 0
30MAR27 75.00 P 3.83 3.83 3.83 3.52 -0.29 49 10 42 +10
30MAR27 77.50 P 0.00 0.00 0.00 4.10 -0.38 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.96 -0.41 49 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 5.71 -0.41 49 0 10 0
30MAR27 85.00 P 6.70 6.70 6.70 6.48 -0.53 49 3 310 -3
30MAR27 87.50 P 0.00 0.00 0.00 7.29 -0.62 49 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.21 -0.68 49 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.25 -0.69 49 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 10.30 -0.75 49 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.43 -0.81 49 0 2,644 0
30MAR27 100.00 P 0.00 0.00 0.00 12.39 -1.02 48 0 2,282 0
30MAR27 102.50 P 0.00 0.00 0.00 13.67 -1.09 48 0 599 0
30MAR27 105.00 P 0.00 0.00 0.00 15.15 -0.95 49 0 404 0
30MAR27 107.50 P 0.00 0.00 0.00 16.73 -0.81 49 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 17.78 -1.29 48 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 19.73 -0.99 49 0 1,167 0
30MAR27 115.00 P 0.00 0.00 0.00 21.51 -0.75 50 0 223 0
30MAR27 117.50 P 0.00 0.00 0.00 23.17 -0.87 50 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 24.89 -0.93 51 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 26.63 -0.86 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 27.54 -1.87 49 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 29.29 -2.02 49 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 31.14 -2.08 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 33.00 -2.14 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 34.86 -1.13 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 36.74 -1.20 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 38.74 -1.21 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 40.75 -1.22 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 42.77 -1.22 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 44.80 -1.23 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 46.86 -1.29 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 49.00 -1.30 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.14 -1.31 49 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 53.30 -1.31 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.46 -1.32 49 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 57.64 -1.36 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.97 -1.29 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.27 -1.25 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.67 -1.12 50 0 4 0
30MAR27 172.50 P 0.00 0.00 0.00 66.91 -1.16 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.24 -1.12 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.28 -1.42 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.94 -1.11 50 0 4 0
29JUN27 75.00 P 0.00 0.00 0.00 5.09 -0.26 49 0 508 0
29JUN27 77.50 P 0.00 0.00 0.00 5.83 -0.27 49 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.58 -0.32 49 0 1 0
29JUN27 82.50 P 7.55 7.55 7.55 7.70 -0.24 50 3 3 +3
29JUN27 85.00 P 8.32 8.32 8.32 8.52 -0.33 49 15 18 +15
29JUN27 87.50 P 0.00 0.00 0.00 9.47 -0.37 49 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 10.30 -0.59 49 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 11.52 -0.48 49 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 12.63 -0.54 49 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 13.63 -0.78 49 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 14.85 -0.50 48 0 600 0
29JUN27 102.50 P 0.00 0.00 0.00 16.15 -0.89 48 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 17.34 -1.08 48 0 264 0
29JUN27 107.50 P 0.00 0.00 0.00 18.77 -1.10 48 0 544 0
29JUN27 110.00 P 0.00 0.00 0.00 20.36 -1.04 48 0 233 0
29JUN27 112.50 P 0.00 0.00 0.00 22.23 -0.83 49 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 23.84 -0.67 50 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 25.51 -0.67 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 27.23 -0.30 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 29.23 0.00 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.13 -0.81 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 31.84 -0.82 49 0 0 0
29JUN27 130.00 P 34.00 34.00 34.00 33.56 -0.91 49 2 2 +2
29JUN27 132.50 P 0.00 0.00 0.00 35.41 -0.93 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 37.28 -0.93 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 39.16 -0.93 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.05 -0.94 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.94 -0.99 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 44.91 -1.04 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.94 -1.04 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.97 -1.05 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 51.00 -1.06 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.05 -1.06 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.10 -1.13 49 0 0 0
TOTAL PUT 10,596 360,352 +2,300
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$ 140.500
17JUL26 112.50 C 0.00 0.00 0.00 28.38 +3.05 183 0 0 0
17JUL26 115.00 C 0.00 0.00 0.00 25.52 +2.69 83 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 23.39 +2.85 154 0 0 0
17JUL26 120.00 C 0.00 0.00 0.00 20.58 +2.74 100 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 18.41 +3.04 126 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 15.53 +2.58 61 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 13.06 +2.46 62 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 10.64 +2.25 62 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 8.32 +2.12 62 0 82 0
17JUL26 135.00 C 0.00 0.00 0.00 6.19 +1.68 62 0 0 0
17JUL26 137.50 C 2.30 4.24 2.30 4.21 +1.08 58 77 149 +2
17JUL26 140.00 C 2.09 2.09 2.09 2.75 +0.69 59 15 364 0
17JUL26 142.50 C 1.00 1.90 1.00 1.67 +0.39 60 135 246 -37
17JUL26 145.00 C 0.87 1.34 0.87 0.97 +0.22 62 79 129 -19
17JUL26 147.50 C 0.59 0.69 0.54 0.51 +0.09 62 201 203 +57
17JUL26 150.00 C 0.34 0.43 0.34 0.24 +0.01 62 165 172 -108
17JUL26 152.50 C 0.00 0.00 0.00 0.11 -0.01 63 0 92 0
17JUL26 155.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 400 0
17JUL26 157.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 10 0
17JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
17JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 28.94 +3.50 105 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 26.05 +3.05 84 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 23.39 +2.73 70 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 20.73 +2.50 54 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 18.41 +2.92 57 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 16.04 +2.26 54 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 13.83 +2.10 54 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 11.74 +1.91 54 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 9.81 +1.94 54 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 7.81 +1.43 51 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 6.29 +1.20 52 0 20 0
24JUL26 140.00 C 0.00 0.00 0.00 4.98 +1.00 53 0 30 0
24JUL26 142.50 C 0.00 0.00 0.00 3.85 +0.79 53 0 90 0
24JUL26 145.00 C 2.84 2.84 2.84 2.96 +0.65 54 10 108 +10
24JUL26 147.50 C 1.80 2.20 1.80 2.25 +0.54 54 26 26 +26
24JUL26 150.00 C 1.36 1.64 1.36 1.69 +0.44 55 31 46 +31
24JUL26 152.50 C 1.01 1.14 1.01 1.21 +0.29 55 60 60 +54
24JUL26 155.00 C 0.00 0.00 0.00 0.84 +0.17 55 0 0 0
24JUL26 157.50 C 0.00 0.00 0.00 0.58 +0.12 55 0 10 0
24JUL26 160.00 C 0.00 0.00 0.00 0.39 +0.08 55 0 0 0
24JUL26 162.50 C 0.00 0.00 0.00 0.26 +0.05 55 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 38.63 +3.18 95 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 36.16 +3.19 90 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 33.98 +3.47 94 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.56 +3.73 89 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 28.94 +3.29 80 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.58 +3.31 77 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 23.54 +2.58 57 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 21.47 +3.24 62 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 18.82 +2.25 53 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 16.79 +2.26 55 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 14.58 +1.96 53 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 12.64 +1.79 53 0 440 0
30JUL26 132.50 C 0.00 0.00 0.00 10.84 +1.89 53 0 373 0
30JUL26 135.00 C 0.00 0.00 0.00 9.19 +1.66 53 0 485 0
30JUL26 137.50 C 7.80 7.80 7.80 7.48 +1.22 51 15 466 +15
30JUL26 140.00 C 5.90 5.90 5.90 6.22 +1.07 51 5 4,478 -5
30JUL26 142.50 C 5.60 5.60 5.60 5.07 +0.87 51 21 360 +21
30JUL26 145.00 C 4.44 4.73 4.20 4.11 +0.73 52 14 497 +14
30JUL26 147.50 C 0.00 0.00 0.00 3.33 +0.64 52 0 371 0
30JUL26 150.00 C 2.80 2.80 2.30 2.68 +0.56 53 35 1,026 -15
30JUL26 152.50 C 2.17 2.32 2.17 2.15 +0.48 54 455 997 +342
30JUL26 155.00 C 1.93 1.93 1.93 1.66 +0.32 53 50 1,028 +35
30JUL26 157.50 C 0.00 0.00 0.00 1.26 +0.23 53 0 1,557 0
30JUL26 160.00 C 0.00 0.00 0.00 0.95 +0.17 53 0 1,646 0
30JUL26 162.50 C 0.97 0.97 0.97 0.71 +0.13 53 50 792 +50
30JUL26 165.00 C 0.00 0.00 0.00 0.53 +0.10 53 0 729 0
30JUL26 167.50 C 0.00 0.00 0.00 0.38 +0.06 53 0 382 0
30JUL26 170.00 C 0.48 0.48 0.48 0.28 +0.05 53 30 436 +30
30JUL26 172.50 C 0.00 0.00 0.00 0.20 +0.03 53 0 204 0
30JUL26 175.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 248 0
30JUL26 177.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 423 0
30JUL26 182.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 3,822 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 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 39.47 +3.09 67 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 37.09 +3.99 64 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.83 +2.93 63 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 32.20 +3.10 58 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 30.37 +2.48 61 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 28.19 +3.31 59 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 26.18 +3.18 59 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 23.93 +2.08 57 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 22.07 +1.99 57 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 20.30 +2.45 57 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 18.61 +1.80 57 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 17.02 +1.71 57 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 15.51 +2.02 57 0 345 0
28AUG26 135.00 C 13.43 13.43 13.43 14.10 +1.88 57 15 293 0
28AUG26 137.50 C 12.58 12.92 12.58 12.60 +1.57 56 60 340 +30
28AUG26 140.00 C 11.61 11.61 11.37 11.38 +1.44 56 31 307 +31
28AUG26 142.50 C 10.43 10.43 10.43 10.28 +1.36 56 15 400 +15
28AUG26 145.00 C 9.43 9.60 9.43 9.18 +1.19 56 17 571 +17
28AUG26 147.50 C 0.00 0.00 0.00 8.31 +1.17 56 0 307 0
28AUG26 150.00 C 7.41 7.95 7.41 7.44 +1.07 56 52 519 +2
28AUG26 152.50 C 0.00 0.00 0.00 6.75 +1.09 57 0 613 0
28AUG26 155.00 C 0.00 0.00 0.00 6.05 +0.98 57 0 331 0
28AUG26 157.50 C 0.00 0.00 0.00 5.38 +0.81 57 0 353 0
28AUG26 160.00 C 5.00 5.00 5.00 4.83 +0.74 57 30 358 +30
28AUG26 162.50 C 0.00 0.00 0.00 4.27 +0.60 57 0 75 0
28AUG26 165.00 C 3.85 3.85 3.85 3.76 +0.54 57 38 193 +38
28AUG26 167.50 C 0.00 0.00 0.00 3.31 +0.48 57 0 184 0
28AUG26 170.00 C 3.00 3.00 3.00 2.91 +0.43 57 15 103 +4
28AUG26 172.50 C 0.00 0.00 0.00 2.55 +0.39 57 0 207 0
28AUG26 175.00 C 2.55 2.55 2.55 2.23 +0.34 57 10 217 +10
28AUG26 177.50 C 0.00 0.00 0.00 1.94 +0.30 57 0 204 0
28AUG26 180.00 C 0.00 0.00 0.00 1.69 +0.26 57 0 949 0
28AUG26 182.50 C 0.00 0.00 0.00 1.47 +0.23 57 0 443 0
28AUG26 185.00 C 0.00 0.00 0.00 1.28 +0.21 57 0 172 0
28AUG26 187.50 C 0.00 0.00 0.00 1.11 +0.18 57 0 294 0
28AUG26 190.00 C 1.40 1.40 1.40 0.96 +0.16 57 10 788 0
28AUG26 192.50 C 0.00 0.00 0.00 0.83 +0.14 57 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.72 +0.13 57 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.62 +0.11 57 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.53 +0.09 57 0 258 0
29SEP26 102.50 C 0.00 0.00 0.00 40.50 +3.16 59 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 38.30 +3.16 58 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 36.20 +2.89 58 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 34.08 +2.74 57 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 32.06 +2.56 56 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 30.24 +2.72 57 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 28.37 +2.56 56 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 26.52 +2.19 56 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 24.82 +2.12 56 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 23.09 +1.95 55 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 21.54 +2.28 55 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 20.07 +1.81 55 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 18.66 +2.24 55 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 17.85 +2.65 58 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 15.75 +1.69 54 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 14.58 +1.60 54 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 13.49 +1.53 54 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 12.47 +1.46 54 0 85 0
29SEP26 147.50 C 0.00 0.00 0.00 11.51 +1.39 55 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 10.48 +1.18 54 0 191 0
29SEP26 152.50 C 8.80 8.80 8.80 9.64 +1.11 54 15 365 +15
29SEP26 155.00 C 0.00 0.00 0.00 9.04 +1.19 55 0 544 0
29SEP26 157.50 C 0.00 0.00 0.00 8.35 +0.90 55 0 215 0
29SEP26 160.00 C 0.00 0.00 0.00 7.83 +1.10 56 0 993 0
29SEP26 162.50 C 0.00 0.00 0.00 7.04 +0.89 55 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 6.44 +0.83 55 0 51 0
29SEP26 167.50 C 0.00 0.00 0.00 5.89 +0.78 55 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 5.38 +0.73 55 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 4.91 +0.68 55 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 4.47 +0.63 55 0 149 0
29SEP26 177.50 C 0.00 0.00 0.00 4.07 +0.58 55 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 3.71 +0.55 55 0 5,409 0
29SEP26 182.50 C 0.00 0.00 0.00 3.37 +0.50 55 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 3.06 +0.46 55 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 2.78 +0.43 55 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 2.52 +0.40 55 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 2.29 +0.37 55 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 2.07 +0.34 55 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 1.87 +0.30 55 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 1.70 +0.29 55 0 4,770 0
29SEP26 205.00 C 0.00 0.00 0.00 1.39 +0.24 55 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.13 +0.20 55 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.92 +0.17 55 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.75 +0.14 55 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.61 +0.12 55 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.49 +0.10 55 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.40 +0.08 55 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.32 +0.06 55 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.26 +0.06 55 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.21 +0.05 55 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.17 +0.04 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.14 +0.03 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.11 +0.03 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.09 +0.02 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.02 +0.01 55 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 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 61 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 35.62 +3.43 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 33.72 +3.39 55 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 31.89 +3.26 55 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 30.26 +3.26 55 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 28.22 +2.78 54 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 26.73 +2.80 54 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 25.20 +2.70 54 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 23.77 +2.65 55 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 22.23 +2.33 54 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 20.88 +2.32 54 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 19.26 +1.89 53 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 17.90 +1.65 53 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 16.78 +1.60 53 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 15.72 +1.55 53 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 14.71 +1.50 53 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 13.76 +1.45 53 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 12.87 +1.40 53 0 60 0
29OCT26 152.50 C 0.00 0.00 0.00 12.03 +1.36 53 0 80 0
29OCT26 155.00 C 0.00 0.00 0.00 11.23 +1.26 54 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 10.49 +1.18 54 0 0 0
29OCT26 160.00 C 9.20 9.20 9.20 9.99 +1.44 54 2 2 +2
29OCT26 162.50 C 0.00 0.00 0.00 9.18 +1.00 54 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 8.53 +1.09 54 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 7.92 +0.89 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.53 +3.60 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 42.65 +3.19 57 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 40.92 +3.42 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 39.13 +3.33 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 37.45 +3.52 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 35.79 +3.27 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 34.12 +3.19 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 32.48 +2.98 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 31.09 +2.96 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 29.43 +2.58 55 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 28.18 +2.57 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.85 +2.51 55 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 25.58 +2.43 55 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 24.39 +2.35 55 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 23.23 +2.29 55 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 22.12 +2.14 55 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 21.09 +2.15 55 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 20.10 +1.96 55 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 19.21 +1.98 56 0 30 0
30DEC26 150.00 C 17.81 17.81 17.81 18.48 +1.92 56 31 84 0
30DEC26 152.50 C 0.00 0.00 0.00 17.62 +2.24 56 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 16.24 +1.61 55 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 15.47 +1.55 55 0 320 0
30DEC26 160.00 C 14.50 14.50 14.50 14.74 +1.33 55 1 352 0
30DEC26 162.50 C 0.00 0.00 0.00 14.08 +1.46 55 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 13.64 +1.48 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 12.96 +1.36 56 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 11.93 +0.87 55 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 11.32 +0.80 55 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 10.73 +0.69 55 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 10.18 +0.63 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.65 +0.61 55 0 146 0
30DEC26 182.50 C 0.00 0.00 0.00 9.14 +0.83 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.67 +0.81 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 8.21 +0.77 55 0 13 0
30DEC26 190.00 C 8.20 8.20 8.20 7.78 +0.74 55 3 27 +3
30DEC26 192.50 C 0.00 0.00 0.00 7.37 +0.51 55 0 98 0
30DEC26 195.00 C 7.60 7.60 7.60 6.98 +0.49 55 4 61 +4
30DEC26 197.50 C 0.00 0.00 0.00 6.61 +0.65 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 6.26 +0.62 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 5.61 +0.57 55 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 5.03 +0.52 55 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 4.51 +0.48 55 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 4.04 +0.33 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.62 +0.40 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.24 +0.28 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.90 +0.33 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.60 +0.30 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.33 +0.28 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.08 +0.25 55 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 1.87 +0.23 55 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.67 +0.16 55 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.50 +0.15 55 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.34 +0.13 55 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.20 +0.15 55 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 1.08 +0.14 55 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 0.96 +0.12 55 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.86 +0.11 55 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.77 +0.10 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.69 +0.09 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.56 +0.08 55 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.45 +0.05 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.36 +0.05 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.29 +0.04 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.24 +0.04 55 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 48.17 +3.34 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.47 +3.45 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.81 +3.33 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.22 +3.21 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.67 +3.44 56 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 40.17 +3.35 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.72 +3.05 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.30 +3.20 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 35.93 +3.10 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.61 +3.17 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.32 +2.89 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 32.10 +2.83 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 30.90 +2.77 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 29.76 +2.67 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 28.65 +2.58 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 27.59 +2.56 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 26.57 +2.50 56 0 12 0
30MAR27 145.00 C 0.00 0.00 0.00 25.58 +2.30 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 24.65 +2.43 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 23.49 +2.12 55 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 22.84 +2.08 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 22.01 +2.00 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.14 +1.88 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.32 +1.94 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 19.61 +1.74 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 18.96 +1.78 56 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 18.31 +1.93 56 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 17.58 +1.77 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 16.98 +1.52 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 16.32 +1.42 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 15.69 +1.53 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 15.08 +1.34 56 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 14.50 +1.22 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 13.94 +1.17 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 13.40 +1.14 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.88 +1.11 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 12.38 +1.08 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.90 +1.05 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.44 +1.02 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.00 +0.99 56 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 9.87 +0.64 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 9.12 +0.61 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 8.42 +0.58 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 7.79 +0.56 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.20 +0.53 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.65 +0.49 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.15 +0.47 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.69 +0.45 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.26 +0.42 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.87 +0.40 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.50 +0.38 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.17 +0.36 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.86 +0.34 55 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 51.31 +3.08 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 49.75 +2.86 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 48.22 +2.81 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.73 +2.76 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.29 +2.92 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.89 +2.89 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.69 +3.01 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 41.38 +2.98 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 39.72 +2.72 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.77 +2.74 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.59 +3.05 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.46 +2.86 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 35.05 +2.58 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.76 +2.33 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 32.67 +2.23 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.66 +2.18 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 30.68 +2.13 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.74 +2.09 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 28.83 +2.04 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.95 +1.99 55 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 27.10 +1.95 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 26.28 +1.90 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 25.49 +1.86 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 24.73 +1.82 55 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 23.99 +1.45 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 23.33 +2.18 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 22.78 +2.25 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 22.06 +2.14 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 21.07 +1.75 55 0 3 0
TOTAL CALL 1,823 90,385 +704
17JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 5 0
17JUL26 122.50 P 0.00 0.00 0.00 0.01 -0.04 71 0 33 0
17JUL26 125.00 P 0.07 0.07 0.07 0.02 -0.10 67 100 270 +85
17JUL26 127.50 P 0.00 0.00 0.00 0.04 -0.23 62 0 278 0
17JUL26 130.00 P 0.00 0.00 0.00 0.12 -0.46 62 0 210 0
17JUL26 132.50 P 1.36 1.36 1.36 0.31 -0.79 62 15 228 +15
17JUL26 135.00 P 0.68 0.68 0.68 0.69 -1.19 62 9 228 -9
17JUL26 137.50 P 1.43 1.43 1.16 1.36 -1.62 63 80 129 +30
17JUL26 140.00 P 0.00 0.00 0.00 2.39 -2.03 63 0 45 0
17JUL26 142.50 P 0.00 0.00 0.00 3.82 -2.34 64 0 0 0
17JUL26 145.00 P 0.00 0.00 0.00 5.61 -2.34 66 0 46 0
17JUL26 147.50 P 0.00 0.00 0.00 7.48 -2.62 62 0 0 0
17JUL26 150.00 P 0.00 0.00 0.00 9.71 -3.06 61 0 0 0
17JUL26 152.50 P 0.00 0.00 0.00 12.08 -2.71 61 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 14.96 -2.31 100 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 17.01 -3.29 64 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 19.50 -2.70 0 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 22.00 -3.44 0 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 24.50 -3.13 0 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 27.00 -2.70 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 0.02 -0.04 56 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 0.04 -0.07 55 0 15 0
24JUL26 117.50 P 0.00 0.00 0.00 0.08 -0.12 55 0 28 0
24JUL26 120.00 P 0.00 0.00 0.00 0.15 -0.19 55 0 119 0
24JUL26 122.50 P 0.00 0.00 0.00 0.27 -0.30 55 0 55 0
24JUL26 125.00 P 0.00 0.00 0.00 0.47 -0.43 55 0 0 0
24JUL26 127.50 P 1.13 1.13 1.13 0.76 -0.61 55 16 16 0
24JUL26 130.00 P 0.00 0.00 0.00 1.19 -0.80 55 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 1.77 -1.02 55 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 2.53 -1.25 55 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 3.49 -1.49 56 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 4.67 -1.72 56 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 6.05 -1.70 56 0 0 0
24JUL26 145.00 P 0.00 0.00 0.00 7.65 -2.12 57 0 0 0
24JUL26 147.50 P 0.00 0.00 0.00 9.15 -2.22 54 0 0 0
24JUL26 150.00 P 0.00 0.00 0.00 11.05 -2.34 54 0 0 0
24JUL26 152.50 P 0.00 0.00 0.00 13.08 -2.91 54 0 0 0
24JUL26 155.00 P 0.00 0.00 0.00 15.23 -2.53 54 0 0 0
24JUL26 157.50 P 0.00 0.00 0.00 17.48 -2.82 54 0 0 0
24JUL26 160.00 P 0.00 0.00 0.00 19.80 -3.03 54 0 0 0
24JUL26 162.50 P 0.00 0.00 0.00 22.18 -3.26 54 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.06 -0.06 54 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.10 -0.10 53 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.17 -0.16 53 0 93 0
30JUL26 117.50 P 0.00 0.00 0.00 0.28 -0.24 53 0 259 0
30JUL26 120.00 P 0.00 0.00 0.00 0.45 -0.33 53 0 376 0
30JUL26 122.50 P 0.00 0.00 0.00 0.70 -0.45 53 0 881 0
30JUL26 125.00 P 1.40 1.45 1.40 1.03 -0.59 53 21 629 0
30JUL26 127.50 P 0.00 0.00 0.00 1.48 -0.75 53 0 387 0
30JUL26 130.00 P 1.92 1.92 1.92 2.05 -0.93 54 20 788 +20
30JUL26 132.50 P 0.00 0.00 0.00 2.77 -1.11 54 0 601 0
30JUL26 135.00 P 0.00 0.00 0.00 3.64 -1.29 54 0 658 0
30JUL26 137.50 P 0.00 0.00 0.00 4.67 -1.49 54 0 626 0
30JUL26 140.00 P 5.60 5.60 5.60 5.89 -1.69 54 10 7,540 +10
30JUL26 142.50 P 8.52 8.52 8.52 7.29 -1.58 55 15 727 -15
30JUL26 145.00 P 0.00 0.00 0.00 8.84 -1.99 55 0 1,099 0
30JUL26 147.50 P 0.00 0.00 0.00 10.23 -2.43 53 0 449 0
30JUL26 150.00 P 0.00 0.00 0.00 12.00 -2.22 53 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 13.93 -2.32 53 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 15.96 -2.94 53 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 18.08 -3.08 53 0 880 0
30JUL26 160.00 P 0.00 0.00 0.00 20.15 -3.35 50 0 1,214 0
30JUL26 162.50 P 0.00 0.00 0.00 22.55 -3.33 53 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 25.63 -2.68 68 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 27.44 -3.34 58 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 30.07 -2.90 65 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 32.78 -2.63 73 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 35.07 -2.63 72 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 37.69 -2.97 79 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 39.50 -2.96 0 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 42.00 -3.73 0 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 44.50 -4.12 0 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 47.39 -3.80 84 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 49.50 -4.24 0 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 52.10 -3.63 76 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 54.50 -4.06 0 0 572 -4
30JUL26 197.50 P 0.00 0.00 0.00 57.00 -2.99 0 0 78 -47
30JUL26 200.00 P 0.00 0.00 0.00 59.50 -3.25 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 64.50 -3.34 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 69.50 -3.35 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 74.50 -4.24 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 79.50 -4.55 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 84.50 -4.24 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 89.50 -3.14 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 94.50 -4.07 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 99.50 -2.88 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 104.50 -4.23 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.53 -0.20 57 0 100 0
28AUG26 105.00 P 0.00 0.00 0.00 0.74 -0.22 57 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.98 -0.26 57 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.27 -0.33 57 0 130 0
28AUG26 112.50 P 0.00 0.00 0.00 1.63 -0.37 57 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 2.02 -0.50 57 0 245 0
28AUG26 117.50 P 0.00 0.00 0.00 2.54 -0.52 57 0 69 0
28AUG26 120.00 P 3.88 3.88 3.88 3.08 -0.67 57 1 167 0
28AUG26 122.50 P 0.00 0.00 0.00 3.70 -0.76 57 0 197 0
28AUG26 125.00 P 0.00 0.00 0.00 4.44 -0.89 57 0 65 0
28AUG26 127.50 P 6.20 6.20 5.70 5.21 -1.02 57 10 62 -5
28AUG26 130.00 P 6.00 6.00 6.00 6.15 -1.14 57 1 180 +1
28AUG26 132.50 P 7.04 7.06 7.04 7.14 -1.23 57 41 137 +30
28AUG26 135.00 P 8.15 8.15 8.15 8.24 -1.40 57 43 234 +28
28AUG26 137.50 P 0.00 0.00 0.00 9.43 -1.48 57 0 175 0
28AUG26 140.00 P 10.50 10.50 10.50 10.75 -1.61 57 7 232 +7
28AUG26 142.50 P 0.00 0.00 0.00 12.17 -1.66 58 0 271 0
28AUG26 145.00 P 0.00 0.00 0.00 13.64 -1.79 58 0 342 0
28AUG26 147.50 P 0.00 0.00 0.00 15.16 -1.94 58 0 272 0
28AUG26 150.00 P 0.00 0.00 0.00 16.85 -1.97 58 0 58 0
28AUG26 152.50 P 0.00 0.00 0.00 18.21 -1.93 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 20.00 -1.92 57 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 21.81 -2.72 57 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 23.68 -2.87 56 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 25.54 -3.07 56 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 27.62 -3.15 56 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 30.04 -2.82 59 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 31.62 -3.44 55 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 33.70 -3.00 54 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 35.87 -3.86 54 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 38.12 -3.97 53 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 40.36 -3.24 53 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 42.63 -4.21 52 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 44.71 -4.57 47 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 47.39 -4.33 52 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 50.19 -3.98 59 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 52.37 -4.29 56 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 54.91 -3.65 58 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 57.31 -4.04 58 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 59.67 -4.49 56 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.50 -0.23 55 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 1.86 -0.27 55 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 2.26 -0.31 55 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 2.71 -0.39 55 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 3.24 -0.39 55 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 3.81 -0.51 55 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 4.49 -0.67 55 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 5.18 -0.81 55 0 228 0
29SEP26 122.50 P 0.00 0.00 0.00 5.94 -0.94 55 0 5 0
29SEP26 125.00 P 8.10 8.10 8.10 6.83 -0.98 55 5 170 -5
29SEP26 127.50 P 8.00 8.00 8.00 7.75 -1.14 55 5 237 0
29SEP26 130.00 P 0.00 0.00 0.00 8.78 -1.20 55 0 484 0
29SEP26 132.50 P 0.00 0.00 0.00 9.86 -1.33 55 0 145 0
29SEP26 135.00 P 0.00 0.00 0.00 11.09 -1.39 56 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 12.52 -1.25 56 0 222 0
29SEP26 140.00 P 0.00 0.00 0.00 13.86 -1.38 57 0 723 0
29SEP26 142.50 P 0.00 0.00 0.00 15.25 -1.48 56 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 16.55 -1.15 56 0 96 0
29SEP26 147.50 P 0.00 0.00 0.00 17.72 -2.20 55 0 364 0
29SEP26 150.00 P 0.00 0.00 0.00 19.29 -2.32 55 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 20.97 -2.34 55 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 22.70 -2.07 55 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 24.53 -2.51 55 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 26.39 -2.04 55 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 28.29 -2.63 56 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 30.12 -2.57 56 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 32.10 -2.89 56 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 34.18 -2.91 56 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 36.16 -2.60 56 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 38.31 -2.62 56 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 40.50 -2.76 57 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 42.57 -2.92 56 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 44.77 -2.82 57 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 47.06 -3.16 57 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 49.27 -2.97 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 51.43 -3.06 57 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 53.71 -2.95 57 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 56.01 -3.74 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 58.40 -3.51 58 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 60.61 -3.89 57 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 65.32 -3.23 57 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 70.18 -3.86 58 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 74.78 -3.96 55 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 79.58 -4.47 53 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 84.59 -4.35 55 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 89.54 -4.15 56 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 94.50 -4.07 0 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 99.50 -3.71 0 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 104.50 -4.23 0 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 109.50 -4.42 0 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 114.50 -3.47 0 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 119.50 -2.83 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 124.50 -3.55 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 129.50 -4.38 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 134.50 -4.16 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 139.50 -4.47 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 144.50 -3.19 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 149.50 -3.87 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 154.50 -3.57 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 159.50 -2.92 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 169.50 -3.98 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 179.50 -3.68 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 189.50 -4.37 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 199.50 -3.63 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 209.50 -4.33 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.90 -0.44 54 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 4.54 -0.50 54 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.23 -0.59 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 5.93 -0.84 54 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 6.79 -0.88 54 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 7.57 -1.00 54 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 8.58 -1.09 54 0 30 0
29OCT26 127.50 P 0.00 0.00 0.00 9.58 -1.19 54 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 10.68 -1.19 54 0 45 0
29OCT26 132.50 P 11.43 11.43 11.43 12.06 -1.11 55 5 60 -5
29OCT26 135.00 P 0.00 0.00 0.00 13.26 -1.22 55 0 95 0
29OCT26 137.50 P 0.00 0.00 0.00 14.55 -1.23 55 0 75 0
29OCT26 140.00 P 0.00 0.00 0.00 15.91 -1.35 55 0 30 0
29OCT26 142.50 P 0.00 0.00 0.00 17.33 -1.44 55 0 60 0
29OCT26 145.00 P 0.00 0.00 0.00 18.81 -1.45 55 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 20.06 -1.42 55 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 21.27 -1.92 53 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 22.89 -2.41 53 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 24.66 -2.22 54 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 26.39 -2.14 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 28.26 -2.29 54 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 30.04 -2.22 54 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 31.98 -2.63 54 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 33.91 -2.74 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.69 -0.58 55 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 5.28 -0.67 55 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.93 -0.80 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.63 -0.92 54 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.40 -0.89 54 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 8.24 -1.04 54 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 9.12 -0.99 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.01 -1.20 54 0 126 0
30DEC26 122.50 P 0.00 0.00 0.00 11.14 -1.15 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.14 -1.28 54 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 13.36 -1.23 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 14.53 -1.31 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 15.75 -1.39 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 17.03 -1.47 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.36 -1.56 55 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 19.75 -1.64 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 21.21 -1.70 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 22.70 -1.68 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 24.25 -1.61 55 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 25.84 -1.68 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 27.11 -2.29 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 28.79 -2.17 55 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 30.49 -2.61 55 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 32.23 -2.58 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 34.03 -2.61 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 35.86 -2.78 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 37.71 -2.79 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 39.61 -2.82 55 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 41.54 -2.86 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 43.54 -2.90 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 45.45 -3.06 56 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 47.47 -3.11 56 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 49.47 -3.18 56 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 51.52 -3.21 56 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 53.59 -3.28 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 55.68 -3.39 56 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 57.92 -3.28 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 59.92 -3.45 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 62.07 -3.62 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 64.31 -3.49 57 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 68.62 -3.74 57 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 73.06 -3.49 57 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 77.56 -3.61 57 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 82.11 -3.67 57 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 86.69 -3.70 57 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 91.29 -3.50 57 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 95.95 -3.58 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 100.60 -3.96 56 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 105.31 -4.01 56 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 110.04 -4.36 55 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 114.76 -4.17 54 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 119.60 -4.25 53 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 124.67 -3.84 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 129.59 -4.29 55 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 134.54 -4.12 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 139.51 -4.46 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 144.50 -3.35 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 149.50 -3.87 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 154.50 -3.82 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 159.50 -3.82 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 169.50 -3.98 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 179.50 -3.80 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 189.50 -4.37 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 199.50 -3.81 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 209.50 -4.33 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.40 -0.74 54 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 8.13 -0.86 54 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.96 -0.89 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.86 -0.89 54 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 10.76 -0.94 54 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 11.67 -1.06 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 12.66 -1.15 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.75 -1.12 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.84 -1.24 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.10 -1.19 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 17.30 -1.24 54 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 18.54 -1.28 54 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 19.82 -1.35 54 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 21.16 -1.41 54 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 22.54 -1.47 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 23.94 -1.56 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 25.40 -1.63 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 26.91 -1.69 54 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 28.48 -1.85 55 0 176 0
30MAR27 150.00 P 0.00 0.00 0.00 30.07 -1.73 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 31.69 -1.78 55 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 32.97 -2.33 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.67 -2.20 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 36.39 -2.49 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 38.13 -2.48 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.92 -2.61 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.73 -2.67 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.58 -2.75 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 45.45 -2.77 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.32 -2.84 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 49.24 -2.83 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 51.18 -2.46 55 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 53.12 -2.85 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 55.11 -3.03 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 57.10 -2.71 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 59.12 -3.05 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 61.14 -3.32 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.21 -3.24 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 65.29 -3.36 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 67.39 -3.30 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 71.58 -3.08 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 75.86 -3.14 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 80.20 -3.22 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 84.56 -3.32 56 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 89.00 -3.36 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 93.54 -3.34 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 97.98 -3.22 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 102.54 -3.86 56 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 107.14 -3.90 56 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 111.78 -4.04 56 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 116.39 -3.57 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 121.02 -3.36 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 125.74 -3.56 55 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.63 -0.77 54 0 156 0
29JUN27 105.00 P 0.00 0.00 0.00 10.72 -0.65 54 0 35 0
29JUN27 107.50 P 0.00 0.00 0.00 11.64 -0.59 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.56 -0.76 54 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 13.56 -0.82 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.59 -0.87 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.66 -0.94 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.78 -0.90 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.95 -1.27 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.27 -1.21 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.58 -1.20 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.87 -1.26 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.20 -1.32 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.57 -1.37 54 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 25.98 -1.27 54 0 5 0
29JUN27 140.00 P 0.00 0.00 0.00 27.43 -1.32 54 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 28.91 -1.37 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.27 -1.58 54 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 31.99 -1.66 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.58 -1.71 54 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 35.20 -1.35 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 36.77 -1.48 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.22 -1.73 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 39.92 -2.09 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 41.66 -2.25 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.62 -2.16 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.41 -2.04 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.82 -2.66 54 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 48.83 -2.56 55 0 0 0
TOTAL PUT 404 85,497 +136
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$ 46.720
30JUL26 32.00 C 0.00 0.00 0.00 14.73 +0.51 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.76 +0.54 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.73 +0.51 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.76 +0.53 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.76 +0.53 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.74 +0.56 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.75 +0.56 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.77 +0.54 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.77 +0.54 26 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 5.77 +0.53 0 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 4.79 +0.52 26 0 225 0
30JUL26 43.00 C 0.00 0.00 0.00 3.83 +0.49 26 0 400 0
30JUL26 44.00 C 0.00 0.00 0.00 2.92 +0.52 26 0 1,104 0
30JUL26 45.00 C 1.96 1.96 1.90 2.04 +0.36 23 30 421 -30
30JUL26 46.00 C 0.00 0.00 0.00 1.38 +0.24 25 0 651 0
30JUL26 47.00 C 0.68 0.90 0.68 0.86 +0.20 25 79 679 +9
30JUL26 48.00 C 0.44 0.46 0.41 0.49 +0.10 25 216 838 -112
30JUL26 49.00 C 0.26 0.28 0.23 0.26 +0.06 25 73 914 -11
30JUL26 50.00 C 0.11 0.15 0.11 0.13 +0.04 26 65 964 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 400 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 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 74 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.78 +0.56 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.79 +0.56 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.80 +0.56 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.81 +0.55 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.83 +0.51 0 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 8.86 +0.56 22 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.88 +0.52 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.91 +0.51 24 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 5.96 +0.48 24 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 5.05 +0.46 24 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 4.19 +0.42 24 0 135 0
28AUG26 44.00 C 0.00 0.00 0.00 3.39 +0.45 24 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 2.60 +0.25 23 0 677 0
28AUG26 46.00 C 1.91 2.03 1.70 2.00 +0.25 23 83 708 +1
28AUG26 47.00 C 1.29 1.51 1.29 1.49 +0.18 23 75 153 -45
28AUG26 48.00 C 0.94 1.10 0.94 1.09 +0.14 24 45 401 -30
28AUG26 49.00 C 0.80 0.80 0.74 0.77 +0.10 24 30 456 -15
28AUG26 50.00 C 0.56 0.56 0.56 0.52 +0.06 24 60 384 +8
28AUG26 52.50 C 0.23 0.23 0.23 0.19 +0.03 24 15 331 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 163 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 26 0 150 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.79 +0.56 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.79 +0.56 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.80 +0.56 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.81 +0.56 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.81 +0.56 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.83 +0.57 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.84 +0.57 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.84 +0.55 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.85 +0.55 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.87 +0.55 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.88 +0.54 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.91 +0.55 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.94 +0.54 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.96 +0.51 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.02 +0.50 23 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.12 +0.49 24 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 5.25 +0.46 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 4.45 +0.44 24 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 3.70 +0.49 24 0 343 0
29SEP26 45.00 C 2.76 3.03 2.74 2.97 +0.24 23 60 219 -7
29SEP26 46.00 C 2.18 2.38 2.18 2.39 +0.23 23 66 486 -5
29SEP26 47.00 C 1.73 1.95 1.73 1.93 +0.22 23 60 512 -15
29SEP26 48.00 C 1.34 1.53 1.34 1.51 +0.19 24 51 412 +23
29SEP26 49.00 C 1.17 1.18 1.17 1.15 +0.15 23 30 148 +4
29SEP26 50.00 C 0.00 0.00 0.00 0.88 +0.13 24 0 939 0
29SEP26 52.50 C 0.39 0.45 0.39 0.41 +0.08 24 18 860 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 236 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 13.84 +0.55 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.85 +0.55 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.88 +0.56 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.90 +0.56 23 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.92 +0.54 23 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.96 +0.53 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.02 +0.49 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.11 +0.47 23 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 6.24 +0.44 23 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 5.42 +0.41 23 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 4.65 +0.37 23 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 3.95 +0.41 23 0 217 0
29OCT26 45.00 C 3.02 3.07 3.02 3.24 +0.32 22 30 150 +15
29OCT26 46.00 C 2.75 2.75 2.75 2.68 +0.26 22 15 219 +15
29OCT26 47.00 C 2.03 2.03 2.03 2.20 +0.18 22 15 75 +13
29OCT26 48.00 C 0.00 0.00 0.00 1.79 +0.16 23 0 196 0
29OCT26 49.00 C 0.00 0.00 0.00 1.45 +0.13 23 0 59 0
29OCT26 50.00 C 0.00 0.00 0.00 1.15 +0.09 23 0 4 0
29OCT26 52.50 C 0.00 0.00 0.00 0.64 +0.09 23 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.32 +0.05 23 0 105 0
29OCT26 57.50 C 0.19 0.21 0.19 0.15 +0.02 23 90 283 +90
29OCT26 60.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.80 +0.56 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.81 +0.56 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.81 +0.55 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.83 +0.56 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.84 +0.56 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.84 +0.55 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.87 +0.56 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.89 +0.55 17 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.93 +0.54 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.99 +0.54 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.07 +0.53 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.44 +0.62 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.64 +0.64 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.87 +0.64 25 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 6.13 +0.64 25 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 5.46 +0.65 25 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 4.83 +0.64 25 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 4.23 +0.61 25 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 3.70 +0.70 25 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 3.22 +0.59 25 0 70 0
30DEC26 48.00 C 0.00 0.00 0.00 2.77 +0.54 25 0 103 0
30DEC26 49.00 C 0.00 0.00 0.00 2.39 +0.53 25 0 150 0
30DEC26 50.00 C 0.00 0.00 0.00 2.04 +0.53 25 0 109 0
30DEC26 52.50 C 0.00 0.00 0.00 1.31 +0.33 25 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.83 +0.25 25 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 +0.19 25 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 +0.14 25 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.10 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.07 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.99 +0.53 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.03 +0.53 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.08 +0.53 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.13 +0.52 17 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.20 +0.52 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.28 +0.51 19 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.38 +0.50 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.52 +0.50 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.95 +0.75 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.18 +0.62 23 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.43 +0.62 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.75 +0.62 23 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 6.08 +0.60 23 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 5.47 +0.61 23 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.90 +0.59 23 0 57 0
30MAR27 46.00 C 0.00 0.00 0.00 4.37 +0.58 23 0 80 0
30MAR27 47.00 C 3.53 3.53 3.53 3.88 +0.55 23 15 220 +15
30MAR27 48.00 C 0.00 0.00 0.00 3.43 +0.53 23 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 3.03 +0.51 23 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 2.66 +0.45 23 0 56 0
30MAR27 52.50 C 0.00 0.00 0.00 1.83 +0.30 23 0 62 0
30MAR27 55.00 C 0.00 0.00 0.00 1.28 +0.27 23 0 66 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 +0.23 23 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.63 +0.21 24 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.42 +0.16 24 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 +0.11 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.08 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.05 23 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.30 +0.52 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.38 +0.52 15 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.48 +0.52 17 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.59 +0.51 18 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.72 +0.49 18 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 9.90 +0.49 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.09 +0.46 19 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.60 +0.52 22 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 7.87 +0.50 22 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 7.19 +0.50 22 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 6.54 +0.57 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 5.76 +0.38 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.21 +0.37 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.69 +0.33 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.22 +0.31 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 3.77 +0.27 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.37 +0.24 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.00 +0.20 21 0 33 0
29JUN27 52.50 C 0.00 0.00 0.00 2.24 +0.19 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.70 +0.24 22 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 1.22 +0.20 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.86 +0.15 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.60 +0.13 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 +0.09 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 +0.07 22 0 0 0
29JUN27 70.00 C 0.37 0.37 0.37 0.19 +0.05 22 1 55 +1
TOTAL CALL 1,222 22,427 -61
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 257 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 319 0
30JUL26 41.00 P 0.04 0.04 0.04 0.01 -0.01 28 28 782 -8
30JUL26 42.00 P 0.05 0.05 0.05 0.02 -0.02 26 20 534 +20
30JUL26 43.00 P 0.10 0.10 0.10 0.06 -0.05 26 3 980 -3
30JUL26 44.00 P 0.18 0.19 0.18 0.15 -0.10 26 66 717 +38
30JUL26 45.00 P 0.39 0.39 0.39 0.34 -0.17 26 5 335 0
30JUL26 46.00 P 0.66 0.66 0.66 0.66 -0.23 26 4 695 -2
30JUL26 47.00 P 1.16 1.16 1.16 1.15 -0.25 27 22 1,095 0
30JUL26 48.00 P 1.84 1.84 1.84 1.79 -0.41 27 30 585 +30
30JUL26 49.00 P 0.00 0.00 0.00 2.50 -0.47 26 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 3.37 -0.50 26 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 5.78 -0.54 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.28 -0.61 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.82 -0.57 55 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.32 -0.57 64 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.82 -0.57 73 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.32 -0.57 81 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.82 -0.57 89 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.32 -0.57 96 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 356 0
28AUG26 40.00 P 0.12 0.13 0.12 0.05 -0.03 25 30 239 +20
28AUG26 41.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 414 0
28AUG26 42.00 P 0.27 0.27 0.26 0.18 -0.09 24 240 628 +240
28AUG26 43.00 P 0.41 0.41 0.40 0.32 -0.13 24 16 267 -14
28AUG26 44.00 P 0.56 0.57 0.56 0.54 -0.14 25 60 435 +60
28AUG26 45.00 P 0.91 0.91 0.91 0.83 -0.18 25 15 757 -15
28AUG26 46.00 P 1.19 1.20 1.19 1.19 -0.24 24 24 561 0
28AUG26 47.00 P 1.67 1.67 1.67 1.72 -0.34 25 30 676 0
28AUG26 48.00 P 2.44 2.44 2.26 2.26 -0.37 24 60 213 +10
28AUG26 49.00 P 0.00 0.00 0.00 2.92 -0.43 24 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 3.68 -0.47 24 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 5.86 -0.51 24 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 8.28 -0.64 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.87 -0.55 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.36 -0.56 44 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.86 -0.56 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.36 -0.56 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.87 -0.55 61 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.36 -0.56 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 398 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 203 0
29SEP26 40.00 P 0.26 0.26 0.26 0.18 -0.04 24 10 340 +10
29SEP26 41.00 P 0.37 0.37 0.36 0.29 -0.06 24 30 458 +30
29SEP26 42.00 P 0.51 0.51 0.51 0.45 -0.09 24 30 188 0
29SEP26 43.00 P 0.69 0.69 0.69 0.67 -0.12 24 30 496 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 -0.13 24 0 413 0
29SEP26 45.00 P 1.26 1.32 1.26 1.30 -0.16 24 30 303 +6
29SEP26 46.00 P 1.73 1.73 1.73 1.76 -0.18 24 1 420 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.23 -0.28 24 0 713 0
29SEP26 48.00 P 3.02 3.02 2.83 2.83 -0.39 24 45 655 +45
29SEP26 49.00 P 0.00 0.00 0.00 3.46 -0.36 24 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 4.18 -0.40 24 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 6.22 -0.46 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.49 -0.63 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.98 -0.54 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.41 -0.55 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.87 -0.55 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.36 -0.56 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.87 -0.55 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.36 -0.56 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 0.29 -0.08 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.44 -0.10 23 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.63 -0.11 23 0 31 0
29OCT26 43.00 P 0.00 0.00 0.00 0.87 -0.13 23 0 195 0
29OCT26 44.00 P 1.14 1.22 1.14 1.16 -0.16 23 17 407 +17
29OCT26 45.00 P 1.50 1.56 1.50 1.52 -0.20 23 30 155 +30
29OCT26 46.00 P 0.00 0.00 0.00 1.95 -0.29 23 0 180 0
29OCT26 47.00 P 0.00 0.00 0.00 2.57 -0.24 24 0 172 0
29OCT26 48.00 P 3.22 3.22 3.04 3.10 -0.39 23 30 45 +15
29OCT26 49.00 P 0.00 0.00 0.00 3.75 -0.44 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.40 -0.41 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.37 -0.46 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.58 -0.63 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.02 -0.54 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.43 -0.56 27 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.87 -0.56 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.13 +0.04 25 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 +0.05 25 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 +0.06 25 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 +0.06 25 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 +0.05 25 0 75 0
30DEC26 40.00 P 0.00 0.00 0.00 0.68 +0.06 25 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.90 +0.06 25 0 300 0
30DEC26 42.00 P 1.05 1.05 1.02 1.14 +0.07 25 4 318 +1
30DEC26 43.00 P 0.00 0.00 0.00 1.45 +0.07 25 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 1.86 +0.10 25 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 2.26 +0.08 25 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 2.72 -0.02 25 0 130 0
30DEC26 47.00 P 3.01 3.01 3.01 3.28 +0.08 25 30 59 +30
30DEC26 48.00 P 0.00 0.00 0.00 3.79 -0.01 25 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 4.42 -0.02 25 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 5.07 -0.07 25 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.90 -0.17 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.01 -0.49 26 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 11.26 -0.52 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.59 -0.53 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.98 -0.53 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.40 -0.55 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.87 -0.55 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.36 -0.56 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 +0.04 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.32 +0.04 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.42 +0.04 23 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.57 +0.07 23 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.75 +0.05 23 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.94 +0.03 23 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 1.17 +0.02 23 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.46 +0.02 23 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 1.77 -0.01 23 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 2.14 -0.03 23 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 2.55 -0.06 23 0 217 0
30MAR27 46.00 P 0.00 0.00 0.00 3.09 -0.06 23 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 3.60 0.00 23 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 4.15 -0.02 23 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 4.76 -0.04 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.39 -0.08 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.15 -0.17 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.26 -0.41 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.44 -0.49 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.72 -0.51 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.06 -0.52 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.45 -0.54 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.87 -0.55 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.36 -0.56 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.22 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.53 0.00 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.69 -0.01 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.87 -0.05 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 1.14 -0.02 22 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 1.40 -0.04 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 1.71 -0.04 22 0 196 0
29JUN27 43.00 P 2.15 2.15 2.15 2.06 -0.07 22 1 65 +1
29JUN27 44.00 P 0.00 0.00 0.00 2.45 -0.07 22 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 2.88 -0.11 22 0 19 0
29JUN27 46.00 P 3.38 3.38 3.38 3.36 -0.11 22 15 71 +15
29JUN27 47.00 P 0.00 0.00 0.00 3.88 -0.15 22 0 84 0
29JUN27 48.00 P 4.47 4.47 4.47 4.44 -0.03 22 5 81 0
29JUN27 49.00 P 0.00 0.00 0.00 4.90 -0.19 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.53 -0.20 22 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.26 -0.28 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.47 -0.36 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.66 -0.42 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.90 -0.48 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.18 -0.52 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.53 -0.52 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.92 -0.53 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.36 -0.56 27 0 0 0
TOTAL PUT 961 27,186 +577
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$ 188.400
30JUL26 132.50 C 0.00 0.00 0.00 56.06 +2.59 0 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 53.56 +2.58 0 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 51.07 +2.59 47 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 48.57 +2.58 0 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 46.08 +2.59 46 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 43.58 +2.58 41 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 41.09 +2.57 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 38.61 +2.57 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 36.23 +1.65 51 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 33.86 +2.73 54 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 31.21 +2.51 43 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 29.65 +3.33 63 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 26.40 +2.42 43 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 24.77 +3.08 55 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 21.77 +2.28 43 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 20.14 +2.77 51 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 17.43 +2.08 43 0 94 0
30JUL26 175.00 C 15.00 15.00 15.00 15.40 +1.95 43 2 171 0
30JUL26 177.50 C 0.00 0.00 0.00 13.50 +1.82 43 0 150 0
30JUL26 180.00 C 11.00 11.00 11.00 11.72 +1.68 43 1 189 0
30JUL26 182.50 C 13.33 13.33 13.33 10.08 +1.53 43 5 343 -5
30JUL26 185.00 C 0.00 0.00 0.00 8.58 +1.17 43 0 225 0
30JUL26 187.50 C 0.00 0.00 0.00 7.15 +0.95 43 0 119 0
30JUL26 190.00 C 7.50 8.21 6.06 6.06 +0.93 43 23 163 -16
30JUL26 192.50 C 5.90 5.90 5.90 4.98 +0.79 43 3 135 0
30JUL26 195.00 C 5.55 5.56 4.13 4.16 +0.77 44 34 96 +14
30JUL26 197.50 C 4.50 4.50 4.50 3.39 +0.67 44 2 91 0
30JUL26 200.00 C 3.31 3.59 2.79 2.72 +0.56 44 140 282 -2
30JUL26 205.00 C 2.27 2.86 2.27 1.68 +0.37 44 79 250 +54
30JUL26 210.00 C 0.00 0.00 0.00 1.00 +0.25 44 0 114 0
30JUL26 215.00 C 0.00 0.00 0.00 0.56 +0.14 43 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.31 +0.08 43 0 3 0
30JUL26 225.00 C 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 56.46 +1.74 44 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 54.53 +1.54 58 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 52.05 +1.63 55 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 49.70 +1.69 55 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 47.21 +2.15 52 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 44.90 +2.25 52 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 42.55 +2.21 51 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 40.18 +2.21 50 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 37.77 +1.71 48 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 35.54 +1.82 47 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 32.98 +2.30 44 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 31.70 +3.09 50 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 29.65 +3.06 49 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 26.78 +2.13 44 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 25.59 +2.80 48 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 22.99 +1.98 44 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 21.21 +1.91 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.51 +1.82 44 0 176 0
28AUG26 177.50 C 0.00 0.00 0.00 17.90 +1.74 44 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 16.37 +1.65 44 0 85 0
28AUG26 182.50 C 0.00 0.00 0.00 14.93 +1.60 44 0 142 0
28AUG26 185.00 C 0.00 0.00 0.00 13.55 +1.32 44 0 76 0
28AUG26 187.50 C 12.40 12.40 12.40 12.24 +1.20 44 1 27 0
28AUG26 190.00 C 12.76 13.76 11.88 11.09 +1.12 44 40 52 +35
28AUG26 192.50 C 11.90 11.90 11.90 10.04 +1.06 44 2 75 0
28AUG26 195.00 C 10.86 10.86 9.11 9.11 +1.04 44 7 35 -2
28AUG26 197.50 C 0.00 0.00 0.00 7.84 +0.59 43 0 29 0
28AUG26 200.00 C 8.50 8.50 7.45 7.38 +0.92 44 3 93 +3
28AUG26 205.00 C 6.35 6.35 6.35 5.90 +0.83 45 2 154 +2
28AUG26 210.00 C 4.81 4.81 4.51 4.63 +0.69 44 30 75 0
28AUG26 215.00 C 0.00 0.00 0.00 3.59 +0.56 44 0 50 0
28AUG26 220.00 C 0.00 0.00 0.00 2.76 +0.46 44 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 2.10 +0.36 44 0 405 0
29SEP26 132.50 C 0.00 0.00 0.00 57.70 +2.27 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 55.21 +2.14 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 52.91 +2.18 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 50.57 +2.15 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 48.25 +2.11 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 45.97 +1.88 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 43.68 +1.98 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 41.43 +1.75 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.19 +1.28 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 38.11 +2.37 48 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.04 +1.32 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.44 +1.66 44 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 31.80 +2.74 45 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 29.27 +1.99 43 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 27.49 +1.93 42 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 25.78 +1.87 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 24.13 +1.80 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 22.55 +1.73 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 21.04 +1.66 42 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 19.60 +1.59 42 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 18.23 +1.61 42 0 546 0
29SEP26 185.00 C 18.74 18.74 18.74 16.84 +1.24 42 15 45 0
29SEP26 187.50 C 16.93 16.93 16.93 15.70 +1.26 43 15 52 +15
29SEP26 190.00 C 0.00 0.00 0.00 14.55 +1.19 43 0 45 0
29SEP26 192.50 C 0.00 0.00 0.00 13.48 +1.14 43 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 12.48 +1.09 43 0 15 0
29SEP26 197.50 C 0.00 0.00 0.00 11.55 +1.05 43 0 17 0
29SEP26 200.00 C 12.60 12.60 12.60 10.69 +1.01 43 2 816 +2
29SEP26 205.00 C 0.00 0.00 0.00 9.12 +0.95 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 7.64 +0.83 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 6.37 +0.72 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 5.28 +0.75 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 4.23 +0.51 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.48 +0.44 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.84 +0.37 42 0 36 0
29SEP26 240.00 C 0.00 0.00 0.00 2.31 +0.31 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.88 +0.26 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.52 +0.22 43 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.22 +0.18 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.98 +0.15 43 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.78 +0.12 42 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 45.15 +1.97 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 44.02 +2.52 48 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 41.25 +1.68 45 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 38.62 +0.97 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 37.13 +1.37 43 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 35.12 +1.22 43 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 34.23 +2.13 46 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 31.49 +2.01 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 29.81 +1.96 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 28.19 +1.92 42 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 26.62 +1.86 42 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 25.12 +1.81 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 23.67 +1.74 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 22.28 +1.68 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 20.95 +1.67 42 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 19.55 +1.27 42 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 18.41 +1.27 42 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 17.29 +1.23 42 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 16.22 +1.19 42 0 30 0
29OCT26 195.00 C 0.00 0.00 0.00 15.19 +1.14 42 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 14.22 +1.09 42 0 24 0
29OCT26 200.00 C 13.87 13.87 13.87 13.32 +1.05 42 9 15 0
29OCT26 205.00 C 0.00 0.00 0.00 11.66 +0.98 43 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 10.19 +0.94 43 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 8.77 +0.82 43 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 7.65 +1.04 43 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 6.57 +0.92 43 0 75 0
30DEC26 132.50 C 0.00 0.00 0.00 60.04 +1.42 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 57.93 +1.44 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 55.85 +1.45 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 53.82 +1.47 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 51.82 +1.49 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 49.86 +1.51 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.94 +1.52 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.43 +1.90 44 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 44.55 +1.87 44 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 42.72 +1.84 44 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 40.93 +1.81 43 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 39.19 +1.77 43 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 37.50 +1.40 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 35.86 +1.37 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.09 +1.16 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.82 +1.40 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 31.70 +1.74 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.63 +1.08 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 28.23 +1.83 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 27.69 +2.56 44 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 26.28 +2.38 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.22 +2.49 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.08 +2.48 44 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 22.91 +2.40 44 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 21.36 +1.89 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 19.71 +1.24 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 18.74 +1.22 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 18.73 +2.13 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.06 +2.16 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 14.66 +0.92 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 13.41 +1.48 43 0 0 0
30DEC26 220.00 C 11.81 11.81 11.81 11.89 +1.25 43 15 25 -15
30DEC26 225.00 C 0.00 0.00 0.00 10.79 +1.30 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.66 +1.22 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.64 +1.14 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.72 +1.06 43 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 6.88 +0.98 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.14 +0.91 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.46 +0.83 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.86 +0.77 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.32 +0.71 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 62.63 +0.75 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 60.66 +2.03 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 58.72 +0.75 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 56.82 +0.75 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 54.96 +0.76 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 53.13 +0.76 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 51.35 +0.76 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 49.61 +0.77 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.90 +0.77 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 46.24 +0.78 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.62 +0.79 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.04 +0.80 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.50 +0.80 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.00 +1.48 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.54 +1.43 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.12 +1.38 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.74 +1.33 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.41 +1.29 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.11 +1.24 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.54 +1.89 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 31.30 +1.82 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.11 +1.77 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.95 +1.71 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 27.20 +0.41 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.13 +0.23 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 25.85 +1.70 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 24.63 +0.75 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 23.82 +0.89 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 21.94 +0.82 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 19.48 +1.18 41 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 18.55 +0.68 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.04 +0.62 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.64 +1.00 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.35 +0.92 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.15 +0.83 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.70 +0.41 41 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 65.85 +2.23 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 64.02 +2.21 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 62.23 +2.18 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 60.47 +2.16 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 58.74 +2.12 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 57.05 +2.10 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 55.40 +2.07 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 53.78 +2.04 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 52.20 +2.01 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 50.65 +1.98 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 49.14 +1.95 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 47.66 +1.91 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 46.22 +1.88 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 44.81 +1.84 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 43.44 +1.81 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 42.11 +1.79 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 40.81 +1.75 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 39.54 +1.72 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 38.30 +1.68 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.72 +2.27 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 35.93 +0.74 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.23 +1.27 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 34.05 +1.19 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.97 +1.17 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 31.92 +1.14 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 30.90 +1.13 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 29.92 +1.09 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 28.97 +1.06 43 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 27.17 +1.04 43 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 25.51 +1.05 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 23.90 +1.03 43 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 22.39 +1.03 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 20.97 +1.03 43 0 0 0
TOTAL CALL 430 10,630 +85
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.02 0.00 46 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.05 -0.03 44 0 34 0
30JUL26 155.00 P 0.00 0.00 0.00 0.07 -0.05 43 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.12 -0.08 44 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.20 -0.11 44 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 0.30 -0.17 43 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 0.45 -0.23 43 0 48 0
30JUL26 167.50 P 0.00 0.00 0.00 0.67 -0.30 43 0 111 0
30JUL26 170.00 P 0.00 0.00 0.00 0.95 -0.37 43 0 64 0
30JUL26 172.50 P 0.00 0.00 0.00 1.33 -0.44 44 0 51 0
30JUL26 175.00 P 1.38 1.38 1.38 1.81 -0.55 44 18 58 +10
30JUL26 177.50 P 1.88 1.88 1.88 2.38 -0.69 43 15 222 +15
30JUL26 180.00 P 0.00 0.00 0.00 3.08 -0.82 43 0 153 0
30JUL26 182.50 P 3.40 3.40 3.40 3.94 -0.92 43 8 372 +8
30JUL26 185.00 P 0.00 0.00 0.00 4.95 -1.06 43 0 241 0
30JUL26 187.50 P 5.38 5.38 5.38 6.21 -1.08 44 11 199 +11
30JUL26 190.00 P 6.28 6.28 6.28 7.44 -1.63 43 14 36 0
30JUL26 192.50 P 8.12 8.12 7.00 9.04 -1.50 44 35 78 +17
30JUL26 195.00 P 0.00 0.00 0.00 10.45 -1.83 43 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 12.19 -1.94 43 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 14.04 -2.03 43 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 18.04 -2.24 43 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 22.38 -2.38 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 26.99 -2.46 43 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 31.76 -2.53 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 36.65 -2.57 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 41.66 -2.54 49 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 46.60 -2.60 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 51.60 -2.60 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.08 -0.03 43 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.32 -0.09 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.44 -0.09 44 0 60 0
28AUG26 147.50 P 0.71 0.71 0.71 0.57 -0.14 44 3 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.75 -0.15 44 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.95 -0.21 44 0 0 0
28AUG26 155.00 P 1.36 1.36 1.19 1.22 -0.23 44 78 165 +68
28AUG26 157.50 P 0.00 0.00 0.00 1.52 -0.30 44 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 1.89 -0.33 44 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 2.31 -0.41 44 0 73 0
28AUG26 165.00 P 2.64 2.64 2.64 2.89 -0.27 44 16 56 +16
28AUG26 167.50 P 0.00 0.00 0.00 3.36 -0.45 44 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 4.10 -0.38 44 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 4.67 -0.58 44 0 42 0
28AUG26 175.00 P 0.00 0.00 0.00 5.45 -0.64 43 0 32 0
28AUG26 177.50 P 0.00 0.00 0.00 6.33 -0.71 44 0 100 0
28AUG26 180.00 P 0.00 0.00 0.00 7.30 -0.77 44 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 8.37 -0.83 44 0 34 0
28AUG26 185.00 P 0.00 0.00 0.00 9.86 -0.57 45 0 32 0
28AUG26 187.50 P 0.00 0.00 0.00 10.79 -1.10 44 0 94 0
28AUG26 190.00 P 12.22 12.22 12.22 12.15 -1.17 44 15 75 +15
28AUG26 192.50 P 0.00 0.00 0.00 13.11 -1.48 42 0 33 0
28AUG26 195.00 P 0.00 0.00 0.00 15.12 -0.87 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 16.74 -1.89 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 18.04 -1.82 43 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 21.71 -1.79 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 25.49 -1.90 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 29.49 -2.06 44 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 33.68 -1.90 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 38.42 -1.27 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.40 -0.10 42 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.53 -0.09 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.66 -0.14 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.84 -0.14 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 1.03 -0.19 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 1.28 -0.21 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.55 -0.24 42 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 1.87 -0.30 42 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 2.24 -0.31 42 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 2.63 -0.41 42 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 3.13 -0.42 42 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 3.64 -0.49 42 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 4.24 -0.55 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 4.89 -0.56 42 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 5.55 -0.58 42 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 6.31 -0.62 42 0 1,315 0
29SEP26 172.50 P 0.00 0.00 0.00 7.28 -0.54 43 0 30 0
29SEP26 175.00 P 7.97 7.97 7.97 8.19 -0.59 43 15 15 0
29SEP26 177.50 P 7.88 7.88 7.88 9.17 -0.64 43 15 430 0
29SEP26 180.00 P 0.00 0.00 0.00 10.23 -0.70 43 0 477 0
29SEP26 182.50 P 11.26 11.26 11.26 11.26 -0.85 42 8 57 +8
29SEP26 185.00 P 0.00 0.00 0.00 12.56 -0.82 43 0 22 0
29SEP26 187.50 P 0.00 0.00 0.00 13.82 -0.85 43 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 15.13 -0.97 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 16.54 -0.78 43 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 18.18 -1.16 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.43 -1.52 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 21.04 -1.52 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 24.36 -1.71 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 27.94 -1.78 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 31.58 -1.83 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 36.19 -0.93 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 40.20 -1.14 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 44.08 -1.76 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 48.75 -1.51 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 53.53 -1.03 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.73 -2.19 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 62.27 -2.41 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 66.98 -2.25 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 71.79 -2.57 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 76.68 -2.58 42 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 2.65 -0.24 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 3.05 -0.34 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 3.56 -0.34 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 4.08 -0.36 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 4.64 -0.47 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 5.31 -0.46 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 5.98 -0.50 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 6.71 -0.61 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 7.55 -0.61 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 8.26 -0.62 42 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 9.27 -0.57 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 10.24 -0.61 42 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 11.29 -0.66 42 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 12.39 -0.71 42 0 0 0
29OCT26 182.50 P 13.05 13.05 13.05 13.57 -0.75 42 15 30 +15
29OCT26 185.00 P 0.00 0.00 0.00 14.78 -0.83 42 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 16.10 -0.81 42 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 17.40 -0.89 42 0 0 0
29OCT26 192.50 P 16.87 16.87 16.87 18.76 -1.64 42 9 9 +9
29OCT26 195.00 P 0.00 0.00 0.00 20.28 -1.23 42 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 21.74 -0.95 42 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 23.35 -0.87 42 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 26.60 -1.03 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 30.27 -0.59 43 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 33.55 -1.41 42 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 37.91 -1.01 43 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 41.77 -1.28 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.33 -0.04 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.73 -0.03 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 3.12 -0.03 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.52 -0.06 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 4.02 -0.08 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 4.55 -0.08 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 5.07 -0.08 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 5.67 -0.15 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 6.35 -0.15 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 7.04 -0.14 43 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 7.72 -0.22 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.55 -0.24 43 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 9.12 -0.53 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 9.96 -0.54 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 10.80 -0.70 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 11.81 -0.52 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 12.83 -0.54 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 13.85 -0.61 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 14.95 -0.76 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.11 -0.80 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 17.31 -0.83 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 18.57 -0.89 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 19.90 -0.93 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 21.27 -0.97 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 22.65 -0.65 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 23.99 -0.81 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 25.26 -1.00 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 26.83 -1.04 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 29.86 -1.25 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 33.07 -1.43 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 36.66 -1.30 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 40.31 -1.52 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 44.95 -0.73 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 48.95 -0.78 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 51.98 -2.21 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 57.01 -1.53 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 61.36 -1.44 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 65.39 -1.77 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.75 -1.88 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 74.22 -1.90 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 78.71 -2.01 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 3.99 -0.56 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.51 -0.58 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.04 -0.59 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 5.58 -0.61 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 6.13 -0.76 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 6.82 -0.76 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 7.51 -0.76 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.33 -0.65 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 8.90 -0.95 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.75 -0.97 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 10.62 -0.97 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 11.49 -0.98 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 12.36 -1.09 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 13.47 -1.04 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 14.39 -1.18 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 15.44 -1.20 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 16.54 -0.79 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.77 -0.70 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 18.92 -0.74 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.12 -0.78 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 21.37 -0.80 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 22.64 -0.87 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 23.98 -0.89 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 25.35 -0.93 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 26.59 -0.88 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 28.04 -0.85 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 29.71 -0.65 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 31.22 -0.68 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 34.44 -0.55 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 37.65 -1.22 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 40.91 -1.88 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 44.48 -1.96 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 48.06 -2.06 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 51.74 -2.09 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 55.59 -2.21 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 59.57 -2.22 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.33 -0.33 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 7.10 -0.23 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 7.59 -0.44 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.30 -0.44 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 9.01 -0.44 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.72 -0.47 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 10.55 -0.52 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.37 -0.59 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 12.26 -0.58 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 13.15 -0.59 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.04 -0.61 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 14.83 -0.90 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.80 -1.00 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 16.81 -1.07 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.84 -0.56 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 18.81 -0.65 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 19.97 -0.66 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 21.33 -0.73 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 22.53 -0.72 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.78 -0.73 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.95 -0.89 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.37 -0.81 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.72 -0.84 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.11 -0.79 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.53 -0.82 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.99 -0.92 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 33.48 -0.87 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 35.00 -0.90 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 38.14 -1.04 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 41.22 -1.15 41 0 12 0
29JUN27 215.00 P 42.60 42.60 42.60 44.53 -1.87 41 6 6 +6
29JUN27 220.00 P 0.00 0.00 0.00 48.00 -1.82 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 51.58 -1.93 42 0 0 0
TOTAL PUT 281 12,775 +198
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 1.88 +0.02 104 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.78 +0.02 99 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.66 0.00 69 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.56 0.00 64 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.46 0.00 60 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.36 +0.01 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.11 +0.01 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.89 +0.03 56 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.62 -0.01 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.40 0.00 32 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.24 0.00 35 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 41 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.01 37 0 498 0
30JUL26 7.00 C 0.04 0.04 0.03 0.02 -0.01 35 121 518 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.88 +0.02 55 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.78 +0.02 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.68 +0.02 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.58 +0.02 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.48 +0.02 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.38 +0.02 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.16 +0.05 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.92 +0.04 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.69 +0.02 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.33 0.00 30 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.13 -0.01 30 0 16 0
28AUG26 7.00 C 0.10 0.10 0.10 0.07 -0.01 30 30 289 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 998 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 30 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 42 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 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 66 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.90 +0.04 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.80 +0.04 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.71 +0.05 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.61 +0.05 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 +0.05 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.41 +0.04 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.17 +0.03 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 0.00 28 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 0.00 29 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 36 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 0.00 30 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 30 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 31 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 29 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 37 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.92 +0.05 42 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.82 +0.05 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.72 +0.04 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.63 +0.05 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.53 +0.04 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.44 +0.04 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.21 +0.04 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.99 +0.04 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.60 0.00 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.09 0.00 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 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.96 +0.05 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.86 +0.04 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.77 +0.04 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.68 +0.05 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 +0.04 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.49 +0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 +0.03 29 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 +0.02 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 +0.02 28 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 +0.02 28 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 +0.01 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 0.00 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 0.00 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 0.00 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 2.02 +0.04 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.93 +0.04 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.84 +0.04 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.75 +0.04 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.66 +0.03 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.58 +0.04 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.38 +0.04 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 +0.02 28 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.01 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 27 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 0.00 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 27 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 28 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 2.05 +0.03 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.96 +0.03 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.87 +0.02 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.78 +0.02 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.69 +0.01 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.40 0.00 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.21 0.00 29 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 1.04 0.00 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
29JUN27 6.50 C 0.68 0.68 0.68 0.63 +0.01 28 10 10 +10
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 0.36 +0.01 28 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 0.00 0.00 0.00 0.24 +0.01 28 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 0.00 27 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 +0.01 28 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 56 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 27 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
TOTAL CALL 161 7,516 +10
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 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 79 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 241 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 307 0
30JUL26 6.25 P 0.10 0.10 0.10 0.13 -0.02 35 6 214 -6
30JUL26 6.50 P 0.00 0.00 0.00 0.27 -0.01 36 0 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.44 -0.03 33 0 625 0
30JUL26 7.00 P 0.00 0.00 0.00 0.67 -0.02 37 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.90 -0.03 0 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.15 -0.02 0 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.65 -0.04 0 0 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 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 0.00 32 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 91 0
28AUG26 6.25 P 0.00 0.00 0.00 0.21 -0.02 30 0 739 0
28AUG26 6.50 P 0.31 0.31 0.31 0.35 -0.01 31 20 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.51 -0.02 30 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.71 0.00 31 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.92 -0.03 29 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.15 -0.04 0 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.65 -0.03 0 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.65 -0.04 0 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 0.05 -0.01 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 29 0 38 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 0.00 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.01 28 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.02 29 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 -0.02 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.03 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 -0.04 29 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 -0.02 28 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 -0.04 0 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.65 -0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.15 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.65 -0.03 0 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 0.01 -0.01 26 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 0.04 -0.01 28 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 -0.01 28 0 7 0
29OCT26 6.00 P 0.00 0.00 0.00 0.21 0.00 28 0 5 0
29OCT26 6.25 P 0.29 0.29 0.29 0.31 0.00 28 5 5 +5
29OCT26 6.50 P 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.98 -0.03 28 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.19 -0.03 28 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.41 -0.04 26 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.66 -0.02 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.15 -0.04 0 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 0.00 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 28 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 0.00 28 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.01 27 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 0.00 28 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.51 -0.02 27 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 -0.03 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 -0.03 27 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 -0.03 27 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.23 -0.04 27 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 -0.04 27 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 -0.04 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.91 -0.02 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.65 -0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 0.00 28 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 -0.01 26 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 0.00 27 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.48 -0.02 27 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 -0.03 26 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.73 -0.03 26 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 -0.03 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 -0.04 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.27 -0.04 26 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.48 -0.04 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.69 -0.04 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.91 -0.04 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.16 -0.03 26 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.65 -0.04 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 0.00 27 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 0.00 27 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 +0.01 28 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 -0.01 27 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 -0.01 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 0.00 26 0 31 0
29JUN27 6.25 P 0.00 0.00 0.00 0.71 -0.04 26 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.86 0.00 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.02 -0.01 26 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.19 -0.01 25 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.37 -0.01 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.56 -0.02 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.76 -0.01 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.96 -0.02 23 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 -0.02 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.39 -0.02 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
TOTAL PUT 31 12,307 -1
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$ 86.950
17JUL26 60.00 C 0.00 0.00 0.00 26.99 +0.78 208 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 24.49 +0.78 187 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 21.99 +0.78 167 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 19.49 +0.77 147 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 16.99 +0.77 128 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 14.50 +0.77 114 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 12.00 +0.76 95 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 9.51 +0.74 79 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 7.04 +0.69 66 0 278 0
17JUL26 82.50 C 6.30 6.40 6.30 4.60 +0.53 52 30 262 -30
17JUL26 85.00 C 2.57 4.13 2.46 2.51 +0.29 51 352 549 +104
17JUL26 87.50 C 0.88 2.29 0.75 1.06 +0.08 50 429 483 -38
17JUL26 90.00 C 0.43 1.04 0.35 0.31 -0.04 49 413 512 +133
17JUL26 92.50 C 0.15 0.43 0.12 0.07 -0.03 50 391 632 +297
17JUL26 95.00 C 0.15 0.15 0.09 0.01 -0.01 50 50 249 +40
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 151 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 88 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 24.60 +0.86 105 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 22.35 +1.05 118 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 19.59 +0.83 82 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 17.13 +0.85 76 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 14.51 +0.78 43 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 12.03 +0.76 42 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 9.61 +0.72 43 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 7.30 +0.51 43 0 45 0
24JUL26 82.50 C 0.00 0.00 0.00 5.28 +0.52 44 0 114 0
24JUL26 85.00 C 4.16 4.58 3.98 3.49 +0.36 43 91 62 +1
24JUL26 87.50 C 1.96 3.08 1.96 2.17 +0.21 44 139 85 +74
24JUL26 90.00 C 1.11 1.60 1.11 1.23 +0.12 43 52 43 +9
24JUL26 92.50 C 0.72 1.26 0.68 0.63 +0.05 43 146 84 +41
24JUL26 95.00 C 0.44 0.70 0.43 0.30 +0.02 43 38 64 +34
24JUL26 97.50 C 0.45 0.45 0.27 0.13 +0.01 43 2 2 +2
24JUL26 100.00 C 0.27 0.27 0.20 0.05 0.00 43 3 3 +3
24JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 44 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 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 37.26 +1.01 148 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.77 +0.98 137 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.28 +0.98 126 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.79 +1.02 116 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.30 +0.98 107 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.64 +0.81 82 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.35 +1.01 90 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 19.85 +0.97 80 0 90 0
30JUL26 70.00 C 17.00 17.00 17.00 17.13 +0.85 56 3 434 0
30JUL26 72.50 C 14.23 14.23 14.23 15.01 +0.78 68 4 416 0
30JUL26 75.00 C 12.35 12.35 12.35 12.35 +0.91 52 6 696 -2
30JUL26 77.50 C 0.00 0.00 0.00 9.81 +0.36 41 2 1,092 -2
30JUL26 80.00 C 9.00 9.00 7.70 7.70 +0.43 43 9 1,260 -2
30JUL26 82.50 C 0.00 0.00 0.00 5.74 +0.46 42 0 2,003 0
30JUL26 85.00 C 3.33 5.40 3.33 4.12 +0.41 42 511 3,443 -160
30JUL26 87.50 C 2.89 3.92 2.67 2.77 +0.20 42 544 3,126 +71
30JUL26 90.00 C 1.85 2.72 1.80 1.78 +0.09 42 341 2,667 +32
30JUL26 92.50 C 1.24 1.62 1.18 1.07 +0.03 42 569 1,542 -166
30JUL26 95.00 C 1.01 1.26 0.76 0.61 0.00 41 283 1,515 +60
30JUL26 97.50 C 0.65 0.82 0.53 0.33 -0.01 41 120 2,335 +22
30JUL26 100.00 C 0.38 0.58 0.35 0.17 -0.01 41 148 2,032 -58
30JUL26 102.50 C 0.33 0.35 0.21 0.08 -0.02 41 111 1,922 0
30JUL26 105.00 C 0.23 0.27 0.22 0.04 -0.01 42 273 998 +273
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 940 0
30JUL26 110.00 C 0.13 0.13 0.08 0.01 0.00 43 21 1,156 -21
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 313 0
30JUL26 115.00 C 0.08 0.08 0.05 0.01 0.00 50 21 351 +20
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 666 0
30JUL26 120.00 C 0.02 0.02 0.02 0.01 0.00 57 180 553 +162
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 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 66 0 326 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 668 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 37.29 +0.86 80 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.09 +1.11 89 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.62 +1.12 83 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.86 +0.82 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.78 +1.16 74 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.32 +1.14 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.52 +0.76 53 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 20.44 +1.18 58 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 17.78 +0.78 48 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 15.67 +1.29 49 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 13.22 +0.62 43 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 11.13 +0.54 42 0 1,308 0
28AUG26 80.00 C 10.24 10.24 9.20 9.23 +0.46 41 5 2,051 +3
28AUG26 82.50 C 7.13 8.11 7.13 7.53 +0.38 40 132 2,222 -12
28AUG26 85.00 C 5.64 7.20 5.64 6.05 +0.28 40 311 1,193 +16
28AUG26 87.50 C 4.59 5.55 4.59 4.88 +0.31 41 349 1,418 +236
28AUG26 90.00 C 3.30 4.79 3.30 3.73 +0.10 40 403 2,153 +25
28AUG26 92.50 C 3.07 3.61 3.07 2.96 +0.15 41 89 2,079 -20
28AUG26 95.00 C 2.14 3.01 2.14 2.23 +0.10 41 57 1,629 +4
28AUG26 97.50 C 2.19 2.19 2.00 1.66 +0.07 41 65 861 +1
28AUG26 100.00 C 1.40 1.83 1.40 1.22 +0.05 41 15 1,749 0
28AUG26 102.50 C 1.02 1.35 1.02 0.88 +0.03 41 71 2,889 0
28AUG26 105.00 C 1.08 1.08 0.98 0.63 +0.02 41 60 556 +8
28AUG26 107.50 C 0.81 0.81 0.81 0.44 +0.01 41 64 270 -10
28AUG26 110.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 552 0
28AUG26 112.50 C 0.00 0.00 0.00 0.21 0.00 41 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.14 0.00 40 0 179 0
28AUG26 117.50 C 0.00 0.00 0.00 0.10 0.00 41 0 777 0
28AUG26 120.00 C 0.00 0.00 0.00 0.07 0.00 41 0 331 0
28AUG26 122.50 C 0.00 0.00 0.00 0.05 0.00 41 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 43 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 53 0 45 0
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 55 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 37.47 +0.84 64 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 35.09 +0.90 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.62 +0.93 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.50 +1.16 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.78 +0.85 53 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 25.32 +0.76 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.32 +1.05 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.77 +0.81 47 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 18.65 +0.90 46 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 16.60 +1.00 46 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 14.57 +1.01 44 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 12.31 +0.54 41 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 10.62 +0.52 41 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 9.06 +0.46 40 0 1,843 0
29SEP26 85.00 C 7.24 8.71 7.24 7.80 +0.46 41 348 2,656 +128
29SEP26 87.50 C 6.29 7.39 6.29 6.54 +0.36 41 309 1,522 +43
29SEP26 90.00 C 5.30 6.38 5.30 5.41 +0.25 41 578 2,320 +70
29SEP26 92.50 C 4.35 5.14 4.35 4.52 +0.20 41 746 1,447 +210
29SEP26 95.00 C 3.50 4.36 3.50 3.74 +0.16 41 278 8,542 -85
29SEP26 97.50 C 3.48 3.48 3.48 3.08 +0.17 41 29 3,256 +29
29SEP26 100.00 C 2.61 2.94 2.61 2.49 +0.13 41 91 4,766 +73
29SEP26 102.50 C 2.25 2.45 2.22 2.00 +0.11 41 102 2,144 +102
29SEP26 105.00 C 2.18 2.24 1.93 1.60 +0.09 41 115 7,921 -5
29SEP26 107.50 C 1.58 1.58 1.58 1.27 +0.07 41 30 3,474 0
29SEP26 110.00 C 1.35 1.45 1.35 1.00 +0.05 41 32 1,202 +32
29SEP26 112.50 C 1.23 1.23 1.23 0.78 +0.04 41 30 2,237 +30
29SEP26 115.00 C 0.98 0.98 0.98 0.61 +0.03 41 30 1,993 +30
29SEP26 117.50 C 0.95 0.95 0.93 0.47 +0.02 41 31 566 +31
29SEP26 120.00 C 0.90 0.90 0.76 0.37 +0.02 41 12 2,179 0
29SEP26 122.50 C 0.00 0.00 0.00 0.28 +0.01 41 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.07 0.00 41 0 1,121 0
29SEP26 137.50 C 0.38 0.38 0.38 0.06 0.00 41 22 1,929 +22
29SEP26 140.00 C 0.00 0.00 0.00 0.04 0.00 41 0 156 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 0.00 41 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 0.00 40 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 0.00 0.00 0.00 0.01 0.00 40 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 38.21 +1.27 72 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 35.67 +1.14 65 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.27 +1.14 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.94 +1.20 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.56 +1.18 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.15 +1.10 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.82 +1.35 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.59 +0.99 47 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 19.44 +1.21 45 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 17.40 +1.18 44 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 15.48 +1.02 43 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 13.29 +0.53 40 0 72 0
29OCT26 80.00 C 10.81 10.81 10.81 11.68 +0.40 40 8 247 +8
29OCT26 82.50 C 9.39 11.41 9.39 10.23 +0.40 40 56 715 +30
29OCT26 85.00 C 8.62 9.97 8.62 8.86 +0.33 40 82 738 +4
29OCT26 87.50 C 0.00 0.00 0.00 7.71 +0.34 40 0 222 0
29OCT26 90.00 C 6.01 7.38 6.01 6.62 +0.27 40 95 742 +16
29OCT26 92.50 C 5.91 5.91 5.71 5.71 +0.24 41 31 166 -18
29OCT26 95.00 C 5.25 5.49 5.16 4.89 +0.21 41 81 196 +32
29OCT26 97.50 C 0.00 0.00 0.00 4.17 +0.21 41 0 213 0
29OCT26 100.00 C 0.00 0.00 0.00 3.51 +0.18 41 0 83 0
29OCT26 102.50 C 0.00 0.00 0.00 2.94 +0.15 41 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 2.46 +0.13 41 0 97 0
29OCT26 107.50 C 2.53 2.53 2.53 2.04 +0.10 40 45 240 +45
30DEC26 50.00 C 0.00 0.00 0.00 38.64 +1.31 60 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 36.27 +1.05 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.93 +1.04 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.61 +1.02 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.31 +1.01 49 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 27.07 +0.95 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.90 +0.85 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.82 +0.83 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 20.83 +0.80 44 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 18.95 +0.77 43 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 17.18 +0.76 42 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 15.52 +0.97 42 0 42 0
30DEC26 80.00 C 13.23 13.23 13.23 13.69 +0.46 40 2 97 0
30DEC26 82.50 C 0.00 0.00 0.00 12.29 +0.45 40 0 223 0
30DEC26 85.00 C 11.68 11.68 11.68 10.99 +0.40 40 10 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 9.88 +0.43 40 0 909 0
30DEC26 90.00 C 0.00 0.00 0.00 8.80 +0.38 40 0 2,354 0
30DEC26 92.50 C 0.00 0.00 0.00 7.82 +0.34 40 0 2,462 0
30DEC26 95.00 C 7.59 7.59 6.90 6.95 +0.30 40 120 4,217 +40
30DEC26 97.50 C 0.00 0.00 0.00 6.16 +0.26 40 0 756 0
30DEC26 100.00 C 6.00 6.00 5.68 5.42 +0.23 40 7 3,165 +2
30DEC26 102.50 C 5.25 5.25 5.25 4.76 +0.21 40 10 635 +10
30DEC26 105.00 C 0.00 0.00 0.00 4.17 +0.18 40 0 2,359 0
30DEC26 107.50 C 0.00 0.00 0.00 3.65 +0.16 40 0 210 0
30DEC26 110.00 C 3.64 3.91 3.60 3.19 +0.15 40 7 3,181 -1
30DEC26 112.50 C 0.00 0.00 0.00 2.78 +0.13 40 0 368 0
30DEC26 115.00 C 3.02 3.02 3.02 2.42 +0.12 40 30 302 0
30DEC26 117.50 C 0.00 0.00 0.00 2.10 +0.10 40 0 398 0
30DEC26 120.00 C 2.36 2.45 2.36 1.82 +0.08 40 11 875 +8
30DEC26 122.50 C 2.31 2.31 2.31 1.58 +0.08 40 30 350 +30
30DEC26 125.00 C 1.88 1.88 1.70 1.37 +0.07 40 32 648 0
30DEC26 127.50 C 1.74 1.74 1.74 1.18 +0.06 40 30 1,240 +30
30DEC26 130.00 C 0.00 0.00 0.00 1.02 +0.05 40 0 5,211 0
30DEC26 132.50 C 0.00 0.00 0.00 0.88 +0.04 40 0 788 0
30DEC26 135.00 C 1.29 1.29 1.29 0.76 +0.04 40 30 503 -30
30DEC26 137.50 C 0.00 0.00 0.00 0.65 +0.03 40 0 204 0
30DEC26 140.00 C 1.13 1.13 1.13 0.56 +0.03 40 1 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.48 +0.02 40 0 212 0
30DEC26 145.00 C 0.00 0.00 0.00 0.42 +0.02 40 0 397 0
30DEC26 147.50 C 0.00 0.00 0.00 0.36 +0.02 40 0 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.31 +0.02 40 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.26 +0.01 40 0 450 0
30DEC26 155.00 C 0.72 0.72 0.72 0.23 +0.02 40 30 785 +30
30MAR27 50.00 C 0.00 0.00 0.00 39.47 +1.02 54 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 37.15 +0.98 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.85 +0.90 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.61 +0.84 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.44 +0.79 46 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 28.29 +0.71 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.33 +0.70 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.37 +0.65 43 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 22.57 +0.66 42 0 72 0
30MAR27 72.50 C 0.00 0.00 0.00 20.83 +0.65 42 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 19.18 +0.63 41 0 753 0
30MAR27 77.50 C 0.00 0.00 0.00 17.62 +0.62 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 16.01 +0.45 40 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 14.63 +0.42 40 0 104 0
30MAR27 85.00 C 13.81 13.81 13.81 13.39 +0.38 40 5 151 0
30MAR27 87.50 C 12.19 12.19 12.19 12.19 +0.31 40 4 1,367 -4
30MAR27 90.00 C 0.00 0.00 0.00 11.17 +0.32 40 0 1,997 0
30MAR27 92.50 C 0.00 0.00 0.00 10.20 +0.23 40 0 399 0
30MAR27 95.00 C 0.00 0.00 0.00 9.30 +0.27 40 0 144 0
30MAR27 97.50 C 9.08 9.08 9.08 8.44 +0.21 40 1 322 0
30MAR27 100.00 C 0.00 0.00 0.00 7.65 +0.19 40 0 1,063 0
30MAR27 102.50 C 0.00 0.00 0.00 6.93 +0.17 40 0 460 0
30MAR27 105.00 C 0.00 0.00 0.00 6.26 +0.14 40 0 529 0
30MAR27 107.50 C 0.00 0.00 0.00 5.66 +0.13 39 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 5.11 +0.12 39 0 1,105 0
30MAR27 112.50 C 0.00 0.00 0.00 4.61 +0.10 39 0 375 0
30MAR27 115.00 C 0.00 0.00 0.00 4.15 +0.08 39 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.74 +0.18 39 0 93 0
30MAR27 120.00 C 4.26 4.26 4.26 3.37 +0.17 39 5 272 +3
30MAR27 122.50 C 0.00 0.00 0.00 3.03 +0.15 39 0 108 0
30MAR27 125.00 C 2.92 2.92 2.92 2.72 +0.05 39 10 40 0
30MAR27 127.50 C 0.00 0.00 0.00 2.45 +0.12 39 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.20 +0.10 39 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 1.97 +0.08 39 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.77 +0.08 39 0 246 0
30MAR27 137.50 C 0.00 0.00 0.00 1.59 +0.07 39 0 79 0
30MAR27 140.00 C 0.00 0.00 0.00 1.42 +0.05 39 0 70 0
30MAR27 142.50 C 0.00 0.00 0.00 1.28 +0.05 39 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.14 +0.04 39 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 1.03 +0.04 39 0 35 0
30MAR27 150.00 C 0.00 0.00 0.00 0.92 +0.03 39 0 63 0
30MAR27 152.50 C 0.00 0.00 0.00 0.82 +0.03 39 0 91 0
30MAR27 155.00 C 1.40 1.40 1.40 0.74 +0.03 39 10 254 +10
29JUN27 50.00 C 0.00 0.00 0.00 40.04 +0.93 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 37.79 +0.83 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.58 +0.71 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 33.45 +0.69 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.39 +0.65 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 29.40 +0.64 44 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 27.50 +0.59 43 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 25.67 +0.57 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.95 +0.53 42 0 24 0
29JUN27 72.50 C 0.00 0.00 0.00 22.30 +0.53 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 20.73 +0.46 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 19.27 +0.46 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 17.84 +0.40 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 16.57 +0.38 40 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 15.31 +0.38 40 0 126 0
29JUN27 87.50 C 0.00 0.00 0.00 14.18 +0.32 40 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 13.12 +0.32 40 0 352 0
29JUN27 92.50 C 0.00 0.00 0.00 12.06 +0.27 40 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 11.17 +0.25 40 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 10.30 +0.24 40 0 81 0
29JUN27 100.00 C 10.10 10.10 10.10 9.44 +0.20 40 10 150 0
29JUN27 102.50 C 9.50 9.50 9.50 8.74 +0.19 40 1 64 0
29JUN27 105.00 C 0.00 0.00 0.00 8.05 +0.18 40 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 7.36 +0.17 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 6.79 +0.13 40 0 95 0
29JUN27 112.50 C 0.00 0.00 0.00 6.26 +0.13 39 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 5.73 +0.13 39 0 27 0
29JUN27 117.50 C 5.83 5.83 5.83 5.24 +0.09 39 9 53 +9
29JUN27 120.00 C 5.80 5.80 5.80 4.85 +0.09 39 10 62 -10
TOTAL CALL 10,499 181,675 +2,104
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 40 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 28 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
17JUL26 75.00 P 0.03 0.03 0.03 0.01 0.00 80 2 117 -2
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
17JUL26 80.00 P 0.06 0.06 0.06 0.02 -0.06 53 1 279 +1
17JUL26 82.50 P 0.33 0.33 0.10 0.11 -0.22 50 156 394 -68
17JUL26 85.00 P 1.15 1.15 0.29 0.52 -0.46 49 200 140 +33
17JUL26 87.50 P 1.23 1.31 0.90 1.52 -0.78 47 26 173 +2
17JUL26 90.00 P 3.68 3.70 2.22 3.31 -0.90 47 193 130 -81
17JUL26 92.50 P 4.99 5.11 4.09 5.63 -0.83 53 174 102 +102
17JUL26 95.00 P 0.00 0.00 0.00 8.05 -0.82 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 10.55 -0.80 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 13.05 -0.80 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 15.55 -0.80 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 18.05 -0.80 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 20.55 -0.80 0 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
24JUL26 72.50 P 0.07 0.07 0.07 0.01 -0.01 45 8 10 +8
24JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 4 0
24JUL26 77.50 P 0.16 0.17 0.16 0.11 -0.08 44 7 11 -3
24JUL26 80.00 P 0.37 0.37 0.32 0.30 -0.17 43 19 53 +9
24JUL26 82.50 P 0.91 0.91 0.64 0.73 -0.28 43 6 80 +5
24JUL26 85.00 P 1.63 1.66 1.01 1.45 -0.43 42 254 231 +183
24JUL26 87.50 P 2.22 2.22 2.22 2.59 -0.61 42 15 58 0
24JUL26 90.00 P 3.69 4.25 3.69 4.25 -0.68 44 65 95 +35
24JUL26 92.50 P 5.55 5.61 4.94 6.19 -0.76 45 120 60 +60
24JUL26 95.00 P 0.00 0.00 0.00 8.38 -0.79 47 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 10.63 -0.79 43 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 13.07 -0.80 44 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 15.55 -0.80 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 18.05 -0.81 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 20.55 -0.80 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,018 0
30JUL26 52.50 P 0.01 0.01 0.01 0.01 0.00 90 1 480 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 462 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 763 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 497 0
30JUL26 62.50 P 0.05 0.05 0.05 0.01 0.00 61 1 850 0
30JUL26 65.00 P 0.06 0.06 0.06 0.01 0.00 54 3 551 0
30JUL26 67.50 P 0.08 0.08 0.08 0.01 0.00 48 2 415 0
30JUL26 70.00 P 0.10 0.10 0.10 0.01 -0.02 41 10 1,058 -10
30JUL26 72.50 P 0.15 0.15 0.14 0.04 -0.04 42 7 3,810 -1
30JUL26 75.00 P 0.20 0.24 0.20 0.11 -0.09 41 33 1,646 -5
30JUL26 77.50 P 0.30 0.38 0.30 0.27 -0.17 41 220 2,183 -112
30JUL26 80.00 P 0.58 0.67 0.50 0.60 -0.24 42 295 2,688 -159
30JUL26 82.50 P 1.20 1.20 0.90 1.14 -0.34 41 41 2,250 +25
30JUL26 85.00 P 2.14 2.14 1.61 2.00 -0.42 41 304 3,327 +180
30JUL26 87.50 P 3.49 3.49 2.54 3.11 -0.65 40 435 6,533 -9
30JUL26 90.00 P 5.09 5.09 3.80 4.73 -0.64 42 400 868 +143
30JUL26 92.50 P 0.00 0.00 0.00 6.60 -0.74 43 0 870 0
30JUL26 95.00 P 7.78 8.20 7.78 8.69 -0.76 44 130 1,194 +16
30JUL26 97.50 P 10.95 10.95 10.95 10.95 -0.76 46 1 1,806 -1
30JUL26 100.00 P 12.62 12.62 12.62 13.14 -0.89 41 3 1,516 -3
30JUL26 102.50 P 0.00 0.00 0.00 15.58 -1.09 42 0 516 0
30JUL26 105.00 P 0.00 0.00 0.00 18.05 -0.81 0 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 20.55 -0.80 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.05 -0.80 0 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 25.55 -0.80 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.05 -0.80 0 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 30.55 -0.80 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 33.05 -0.80 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 35.55 -0.80 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 38.05 -0.80 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 40.55 -0.80 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 43.05 -0.80 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 45.55 -0.80 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 48.05 -0.80 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 50.55 -0.83 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 53.05 -0.80 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 55.55 -0.80 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 58.05 -0.80 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 60.55 -0.80 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 63.05 -0.80 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 65.55 -0.80 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 68.05 -0.80 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 658 0
28AUG26 52.50 P 0.09 0.09 0.07 0.01 0.00 52 41 113 +39
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 358 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 395 0
28AUG26 65.00 P 0.26 0.26 0.25 0.08 -0.03 41 56 413 +1
28AUG26 67.50 P 0.35 0.35 0.35 0.15 -0.06 40 5 5,411 -5
28AUG26 70.00 P 0.53 0.53 0.43 0.29 -0.09 40 122 555 +3
28AUG26 72.50 P 0.69 0.70 0.60 0.52 -0.13 41 149 1,419 +55
28AUG26 75.00 P 0.99 1.01 0.86 0.86 -0.20 41 426 2,263 +283
28AUG26 77.50 P 1.42 1.44 1.33 1.34 -0.26 41 100 2,089 +10
28AUG26 80.00 P 2.39 2.39 1.73 1.95 -0.33 40 290 4,037 +59
28AUG26 82.50 P 2.96 2.96 2.36 2.74 -0.40 40 118 7,078 -34
28AUG26 85.00 P 4.02 4.07 3.30 3.74 -0.50 40 123 2,805 +23
28AUG26 87.50 P 5.21 5.21 4.48 4.99 -0.60 40 133 1,996 -22
28AUG26 90.00 P 6.89 6.89 5.73 6.48 -0.62 40 257 1,692 +10
28AUG26 92.50 P 0.00 0.00 0.00 8.17 -0.69 41 0 1,662 0
28AUG26 95.00 P 10.00 10.00 10.00 10.00 -0.75 41 1 972 +1
28AUG26 97.50 P 0.00 0.00 0.00 12.03 -0.75 42 0 1,216 0
28AUG26 100.00 P 13.70 13.70 13.70 14.13 -0.78 42 1 1,853 +1
28AUG26 102.50 P 0.00 0.00 0.00 16.34 -0.79 43 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 18.64 -0.78 44 0 206 0
28AUG26 107.50 P 0.00 0.00 0.00 20.73 -1.08 39 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 23.16 -0.95 41 0 142 0
28AUG26 112.50 P 0.00 0.00 0.00 25.57 -0.91 39 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 28.06 -0.91 41 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 30.55 -0.80 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 33.05 -0.80 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 35.55 -0.80 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 38.05 -0.80 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 40.55 -0.80 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 43.05 -0.80 0 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 45.57 -0.78 59 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 48.05 -0.80 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 50.55 -0.83 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 53.05 -0.80 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 55.55 -0.80 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 58.05 -0.83 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 60.55 -0.80 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 63.05 -0.80 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 65.55 -0.80 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 68.05 -0.80 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,385 0
29SEP26 52.50 P 0.17 0.17 0.17 0.02 0.00 43 3 101 +3
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 201 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 -0.05 41 0 476 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 -0.07 41 0 470 0
29SEP26 67.50 P 0.00 0.00 0.00 0.56 -0.09 41 0 965 0
29SEP26 70.00 P 1.03 1.03 0.95 0.85 -0.14 41 58 1,343 +28
29SEP26 72.50 P 1.37 1.37 1.30 1.26 -0.18 41 60 5,604 0
29SEP26 75.00 P 2.00 2.00 1.63 1.78 -0.24 41 192 2,448 +75
29SEP26 77.50 P 2.30 2.30 2.25 2.39 -0.28 41 42 1,829 +32
29SEP26 80.00 P 3.00 3.14 2.82 3.14 -0.34 40 206 4,198 +135
29SEP26 82.50 P 4.48 4.48 3.58 4.05 -0.41 40 164 3,394 +31
29SEP26 85.00 P 5.15 5.18 4.80 5.18 -0.46 40 69 5,994 +13
29SEP26 87.50 P 6.62 6.62 5.82 6.46 -0.52 40 225 3,453 +65
29SEP26 90.00 P 8.22 8.22 7.18 7.84 -0.58 40 298 5,655 +198
29SEP26 92.50 P 9.51 9.65 8.80 9.45 -0.66 40 301 1,854 -47
29SEP26 95.00 P 0.00 0.00 0.00 11.24 -0.66 41 0 14,516 0
29SEP26 97.50 P 0.00 0.00 0.00 13.03 -0.66 40 0 3,029 0
29SEP26 100.00 P 13.57 13.57 13.57 14.78 -1.05 39 3 6,121 +3
29SEP26 102.50 P 0.00 0.00 0.00 16.85 -1.40 39 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 18.94 -1.11 38 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 21.17 -1.11 39 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 23.40 -1.35 38 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 25.75 -1.09 37 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 28.07 -1.28 34 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 30.57 -0.96 37 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 33.16 -0.84 42 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 35.56 -0.82 40 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 38.05 -0.80 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 40.55 -0.80 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.05 -0.80 0 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 45.57 -0.79 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.05 -0.81 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 50.55 -0.83 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 53.05 -0.80 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.55 -0.80 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.05 -0.83 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.55 -0.80 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.05 -0.80 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.55 -0.80 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.05 -0.80 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 0.00 41 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 31 0
29OCT26 55.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.16 -0.03 40 0 80 0
29OCT26 60.00 P 0.00 0.00 0.00 0.27 -0.04 40 0 131 0
29OCT26 62.50 P 0.00 0.00 0.00 0.43 -0.06 40 0 135 0
29OCT26 65.00 P 0.00 0.00 0.00 0.66 -0.09 40 0 241 0
29OCT26 67.50 P 1.25 1.25 1.25 0.97 -0.12 40 30 335 +30
29OCT26 70.00 P 1.62 1.62 1.62 1.36 -0.17 40 30 273 +30
29OCT26 72.50 P 2.09 2.09 2.09 1.88 -0.19 41 30 314 0
29OCT26 75.00 P 2.47 2.52 2.34 2.52 -0.23 41 40 171 +30
29OCT26 77.50 P 3.07 3.18 3.06 3.20 -0.29 40 26 197 +6
29OCT26 80.00 P 3.92 3.92 3.82 4.01 -0.37 40 2 541 +1
29OCT26 82.50 P 5.21 5.21 4.80 4.99 -0.41 39 120 1,163 -40
29OCT26 85.00 P 6.25 6.25 5.49 6.11 -0.48 39 38 1,069 +35
29OCT26 87.50 P 7.00 7.46 6.95 7.46 -0.46 40 1,562 1,728 +1,508
29OCT26 90.00 P 9.18 9.18 8.32 8.82 -0.58 39 51 195 +30
29OCT26 92.50 P 10.80 10.80 10.05 10.40 -0.60 40 90 348 +90
29OCT26 95.00 P 0.00 0.00 0.00 12.12 -0.61 40 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.93 -0.64 40 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.84 -0.83 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.55 -1.03 39 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.69 -0.97 39 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.79 -1.11 39 0 0 0
30DEC26 50.00 P 0.50 0.50 0.50 0.12 -0.02 40 5 846 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 -0.02 40 0 447 0
30DEC26 55.00 P 0.00 0.00 0.00 0.33 -0.03 40 0 421 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 -0.05 40 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.72 -0.08 40 0 3,369 0
30DEC26 62.50 P 0.00 0.00 0.00 1.01 -0.10 40 0 295 0
30DEC26 65.00 P 1.72 1.72 1.72 1.40 -0.11 40 30 1,662 +30
30DEC26 67.50 P 1.99 1.99 1.99 1.86 -0.16 40 30 549 +30
30DEC26 70.00 P 2.48 2.48 2.48 2.40 -0.20 40 4 9,031 0
30DEC26 72.50 P 0.00 0.00 0.00 3.09 -0.21 40 0 864 0
30DEC26 75.00 P 3.60 3.60 3.60 3.81 -0.22 40 10 1,108 +10
30DEC26 77.50 P 0.00 0.00 0.00 4.61 -0.26 40 0 1,165 0
30DEC26 80.00 P 0.00 0.00 0.00 5.53 -0.32 39 0 1,718 0
30DEC26 82.50 P 6.29 6.29 6.29 6.60 -0.35 39 1 1,600 -1
30DEC26 85.00 P 0.00 0.00 0.00 7.71 -0.46 39 0 4,402 0
30DEC26 87.50 P 0.00 0.00 0.00 9.01 -0.49 39 0 1,506 0
30DEC26 90.00 P 10.18 10.18 10.18 10.44 -0.50 39 1 3,237 -1
30DEC26 92.50 P 0.00 0.00 0.00 11.99 -0.47 39 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 13.62 -0.52 39 0 3,144 0
30DEC26 97.50 P 14.93 15.24 14.92 15.40 -0.55 40 4 1,154 +4
30DEC26 100.00 P 0.00 0.00 0.00 17.22 -0.58 40 0 1,560 0
30DEC26 102.50 P 0.00 0.00 0.00 19.12 -0.61 40 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 20.90 -0.98 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 22.91 -0.94 39 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 25.01 -0.96 39 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 27.13 -1.05 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 29.51 -0.80 41 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 31.84 -0.67 42 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 33.64 -1.13 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 35.94 -1.13 38 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 38.22 -1.16 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.84 -0.88 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.24 -0.84 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 45.66 -0.81 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.10 -0.78 40 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 50.57 -0.81 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 53.05 -0.80 0 0 0 0
30DEC26 142.50 P 54.71 55.05 53.96 55.59 -0.80 43 196 2,745 +196
30DEC26 145.00 P 0.00 0.00 0.00 58.05 -0.83 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 60.55 -0.89 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.05 -0.89 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 65.55 -0.89 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.05 -0.84 0 0 0 0
30MAR27 50.00 P 0.80 0.80 0.80 0.37 -0.05 39 30 646 0
30MAR27 52.50 P 0.00 0.00 0.00 0.55 -0.07 39 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 0.76 -0.10 39 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 -0.10 39 0 286 0
30MAR27 60.00 P 0.00 0.00 0.00 1.42 -0.14 39 0 6,332 0
30MAR27 62.50 P 2.27 2.27 2.21 1.83 -0.19 39 60 200 +30
30MAR27 65.00 P 0.00 0.00 0.00 2.37 -0.19 39 0 1,191 0
30MAR27 67.50 P 0.00 0.00 0.00 2.96 -0.25 39 0 226 0
30MAR27 70.00 P 3.57 3.57 3.57 3.67 -0.25 39 2,008 6,168 +2,000
30MAR27 72.50 P 0.00 0.00 0.00 4.38 -0.27 39 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 5.19 -0.30 39 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 6.10 -0.22 39 0 942 0
30MAR27 80.00 P 0.00 0.00 0.00 7.10 -0.37 38 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 8.28 -0.34 39 0 338 0
30MAR27 85.00 P 9.59 9.59 9.59 9.48 -0.39 38 30 679 -30
30MAR27 87.50 P 0.00 0.00 0.00 10.80 -0.40 39 0 1,144 0
30MAR27 90.00 P 0.00 0.00 0.00 12.11 -0.57 38 0 2,999 0
30MAR27 92.50 P 13.60 13.60 13.00 13.80 -0.46 39 8 411 0
30MAR27 95.00 P 0.00 0.00 0.00 15.36 -0.55 39 0 504 0
30MAR27 97.50 P 16.58 16.58 16.58 17.06 -0.58 39 30 460 +30
30MAR27 100.00 P 0.00 0.00 0.00 18.55 -0.85 38 0 946 0
30MAR27 102.50 P 0.00 0.00 0.00 20.39 -0.85 38 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 22.31 -0.85 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 24.22 -0.92 38 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 26.21 -0.95 38 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 28.26 -0.96 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 30.38 -0.96 39 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 32.51 -0.96 39 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 34.67 -0.98 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 36.86 -1.00 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.08 -1.01 38 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 41.33 -1.02 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.72 -1.65 39 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 45.79 -1.26 36 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.51 -1.05 40 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 50.85 -0.77 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.21 -0.78 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 55.64 -1.10 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 58.09 -1.00 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.56 -0.88 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.05 -0.89 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.55 -0.89 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.05 -0.84 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.78 -0.09 39 0 107 0
29JUN27 52.50 P 0.00 0.00 0.00 1.07 -0.10 39 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.42 -0.13 39 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.83 -0.13 39 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 2.33 -0.18 39 0 315 0
29JUN27 62.50 P 0.00 0.00 0.00 2.87 -0.21 39 0 118 0
29JUN27 65.00 P 3.60 3.60 3.60 3.53 -0.19 39 2,003 3,116 +2,003
29JUN27 67.50 P 0.00 0.00 0.00 4.23 -0.14 39 0 215 0
29JUN27 70.00 P 0.00 0.00 0.00 4.83 -0.25 38 0 384 0
29JUN27 72.50 P 0.00 0.00 0.00 5.73 -0.21 39 0 564 0
29JUN27 75.00 P 0.00 0.00 0.00 6.62 -0.30 38 0 2,300 0
29JUN27 77.50 P 0.00 0.00 0.00 7.58 -0.36 38 0 264 0
29JUN27 80.00 P 0.00 0.00 0.00 8.65 -0.41 38 0 303 0
29JUN27 82.50 P 9.50 9.50 9.50 9.85 -0.41 38 1 272 -1
29JUN27 85.00 P 0.00 0.00 0.00 11.07 -0.40 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 12.38 -0.48 38 0 124 0
29JUN27 90.00 P 0.00 0.00 0.00 13.77 -0.48 38 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 15.31 -0.42 38 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 16.90 -0.46 38 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 18.59 -0.42 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 19.96 -0.80 37 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 21.83 -0.75 38 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 23.66 -0.85 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.71 -0.64 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.63 -1.70 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 29.63 -0.68 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 31.44 -0.99 38 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 33.51 -0.92 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.65 -0.90 38 0 0 0
TOTAL PUT 13,045 243,480 +7,328
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$ 23.200
30JUL26 15.50 C 0.00 0.00 0.00 7.75 -0.05 99 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.29 +0.05 106 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.72 -0.13 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.22 -0.10 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.79 0.00 84 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.39 +0.06 94 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.82 -0.03 75 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.24 -0.18 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.78 -0.07 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.32 -0.11 54 0 43 0
30JUL26 21.00 C 0.00 0.00 0.00 2.46 -0.07 54 0 70 0
30JUL26 22.00 C 0.00 0.00 0.00 1.78 -0.04 57 0 163 0
30JUL26 23.00 C 1.18 1.18 1.17 1.17 +0.03 56 2 353 -1
30JUL26 24.00 C 0.86 0.97 0.74 0.72 -0.01 55 5 416 -2
30JUL26 25.00 C 0.59 0.66 0.45 0.41 -0.03 54 14 538 -4
30JUL26 26.00 C 0.40 0.40 0.28 0.22 -0.02 54 20 322 -10
30JUL26 27.00 C 0.25 0.25 0.18 0.12 -0.01 55 5 233 -2
30JUL26 28.00 C 0.00 0.00 0.00 0.06 0.00 55 0 307 0
30JUL26 29.00 C 0.09 0.09 0.07 0.03 0.00 56 50 332 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 59 0 395 0
30JUL26 31.00 C 0.03 0.03 0.03 0.01 0.00 60 75 486 -64
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 413 0
30JUL26 33.00 C 0.02 0.02 0.02 0.01 0.00 71 1 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 7.85 -0.10 70 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.29 -0.18 54 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.88 -0.03 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.32 -0.17 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.94 -0.10 61 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.42 -0.14 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.99 -0.16 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.58 -0.05 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.23 +0.09 58 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.83 +0.01 57 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.99 -0.08 52 0 93 0
28AUG26 22.00 C 0.00 0.00 0.00 2.36 -0.15 52 0 124 0
28AUG26 23.00 C 0.00 0.00 0.00 1.87 -0.01 54 0 138 0
28AUG26 24.00 C 1.63 1.63 1.44 1.42 -0.01 53 16 117 +9
28AUG26 25.00 C 1.25 1.25 1.08 1.05 -0.01 53 36 129 +4
28AUG26 26.00 C 0.00 0.00 0.00 0.77 -0.06 53 0 121 0
28AUG26 27.00 C 0.59 0.59 0.59 0.55 -0.06 53 15 67 -15
28AUG26 28.00 C 0.47 0.48 0.45 0.39 -0.05 53 62 158 +5
28AUG26 29.00 C 0.42 0.42 0.39 0.27 -0.04 52 3 2,065 0
28AUG26 30.00 C 0.32 0.32 0.27 0.18 -0.04 52 192 394 +191
28AUG26 31.00 C 0.24 0.24 0.20 0.13 -0.02 53 50 323 -37
28AUG26 32.00 C 0.18 0.18 0.18 0.09 -0.01 53 5 119 +5
28AUG26 33.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 122 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 0.00 54 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 0.00 54 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 55 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.98 -0.07 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.50 -0.02 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.05 +0.08 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.56 -0.10 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.11 -0.06 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.67 +0.06 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.25 -0.06 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.84 0.00 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.48 -0.06 52 0 0 0
29SEP26 20.00 C 4.42 4.42 4.42 4.08 +0.07 51 1 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.39 -0.03 50 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 2.85 +0.04 51 0 61 0
29SEP26 23.00 C 2.47 2.47 2.47 2.33 +0.06 51 9 291 0
29SEP26 24.00 C 2.08 2.08 1.88 1.89 +0.05 51 45 202 -25
29SEP26 25.00 C 1.71 1.71 1.56 1.52 +0.03 51 17 178 -2
29SEP26 26.00 C 1.23 1.23 1.23 1.20 +0.01 51 6 37 +5
29SEP26 27.00 C 0.97 0.97 0.97 0.95 +0.01 51 5 125 +5
29SEP26 28.00 C 0.00 0.00 0.00 0.74 +0.01 51 0 97 0
29SEP26 29.00 C 0.68 0.68 0.68 0.57 +0.01 51 15 168 +15
29SEP26 30.00 C 0.00 0.00 0.00 0.44 +0.01 51 0 279 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 0.00 50 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 0.00 50 0 53 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 0.00 50 0 126 0
29SEP26 34.00 C 0.23 0.23 0.23 0.14 0.00 50 4 244 -4
29SEP26 35.00 C 0.00 0.00 0.00 0.11 0.00 51 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 0.00 50 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 50 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 0.00 51 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 144 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 57 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 60 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 65 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.06 -0.05 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.60 -0.06 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.14 -0.07 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.73 -0.03 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.32 +0.01 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.86 -0.04 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.46 -0.03 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.12 -0.04 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.72 -0.08 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.35 -0.09 49 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.69 +0.03 48 0 51 0
29OCT26 22.00 C 3.34 3.34 3.34 3.18 +0.04 50 3 4 +3
29OCT26 23.00 C 2.58 2.58 2.58 2.67 +0.03 50 7 51 0
29OCT26 24.00 C 2.18 2.18 2.18 2.23 +0.05 49 10 55 +10
29OCT26 25.00 C 0.00 0.00 0.00 1.85 +0.03 49 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 1.52 0.00 49 0 17 0
29OCT26 27.00 C 0.00 0.00 0.00 1.24 -0.02 49 0 67 0
29OCT26 28.00 C 1.10 1.19 1.10 1.01 -0.02 49 4 65 0
29OCT26 29.00 C 0.00 0.00 0.00 0.82 -0.01 49 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 0.66 -0.01 49 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.42 - 49 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 8.31 -0.07 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.89 -0.01 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.47 -0.08 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.06 -0.07 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.66 -0.08 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.28 -0.07 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.90 -0.04 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.55 -0.10 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.26 +0.09 50 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.93 -0.08 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.30 -0.03 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.76 +0.01 48 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.33 +0.15 49 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.96 +0.17 50 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 2.49 -0.01 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.16 0.00 49 0 0 0
30DEC26 27.00 C 1.86 1.86 1.86 1.88 +0.03 49 1 60 0
30DEC26 28.00 C 0.00 0.00 0.00 1.63 +0.05 49 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 1.42 +0.07 49 0 0 0
30DEC26 30.00 C 1.30 1.30 1.30 1.21 +0.06 49 1 6 +1
30DEC26 31.00 C 0.00 0.00 0.00 1.04 +0.06 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 +0.05 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 +0.05 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 +0.05 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 +0.04 49 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 +0.04 49 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 +0.03 49 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 +0.03 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 +0.03 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 +0.03 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.69 -0.07 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.26 -0.06 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.89 -0.08 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.52 -0.04 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.15 -0.08 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.81 -0.04 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.47 -0.05 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.14 -0.08 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.82 -0.10 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.52 -0.09 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.95 +0.04 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.43 +0.02 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.97 -0.06 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.60 0.00 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.21 -0.02 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.88 0.00 48 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.57 -0.01 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.28 -0.04 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 2.03 -0.03 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.80 -0.03 47 0 546 0
30MAR27 31.00 C 0.00 0.00 0.00 1.60 -0.02 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.41 -0.03 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.25 -0.03 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.11 -0.02 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 -0.02 47 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.87 -0.02 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.68 -0.02 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.53 -0.02 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 -0.01 47 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 9.00 -0.11 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.63 -0.10 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.27 -0.09 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.92 -0.08 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.58 -0.08 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.24 -0.08 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.93 -0.07 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.63 -0.05 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.33 -0.05 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.05 -0.04 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.50 -0.05 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.00 -0.05 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.53 -0.05 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.12 -0.05 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.72 -0.05 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.38 -0.05 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.05 -0.05 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.77 -0.04 47 0 0 0
29JUN27 29.00 C 2.80 2.80 2.80 2.51 -0.04 47 5 5 -5
29JUN27 30.00 C 0.00 0.00 0.00 2.25 -0.04 47 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 2.05 -0.04 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.85 -0.04 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.66 -0.04 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.52 -0.03 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.37 -0.03 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.12 -0.03 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.01 -0.03 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.91 -0.03 47 0 12 0
TOTAL CALL 684 14,864 +82
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 296 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 184 0
30JUL26 18.50 P 0.03 0.03 0.03 0.02 0.00 56 10 243 -10
30JUL26 19.00 P 0.07 0.07 0.07 0.04 0.00 56 1 140 -1
30JUL26 19.50 P 0.09 0.09 0.09 0.06 0.00 55 20 148 -20
30JUL26 20.00 P 0.13 0.13 0.13 0.10 0.00 54 2 673 +2
30JUL26 21.00 P 0.19 0.27 0.19 0.24 -0.01 54 21 253 -5
30JUL26 22.00 P 0.40 0.40 0.40 0.52 0.00 55 4 235 0
30JUL26 23.00 P 0.75 0.95 0.73 0.89 -0.04 53 9 387 -2
30JUL26 24.00 P 1.24 1.46 1.24 1.45 -0.06 53 6 967 0
30JUL26 25.00 P 2.02 2.02 1.88 2.18 -0.04 54 2 267 0
30JUL26 26.00 P 2.88 2.88 2.88 2.99 -0.06 54 1 185 0
30JUL26 27.00 P 0.00 0.00 0.00 4.00 +0.17 66 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 4.86 -0.08 59 0 268 0
30JUL26 29.00 P 0.00 0.00 0.00 5.81 +0.03 55 0 408 0
30JUL26 30.00 P 0.00 0.00 0.00 6.80 +0.04 0 0 94 0
30JUL26 31.00 P 0.00 0.00 0.00 7.80 +0.04 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.83 +0.06 82 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.80 +0.04 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.80 +0.04 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.80 +0.03 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.80 +0.04 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.80 +0.04 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.85 +0.09 125 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.81 +0.05 113 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 0.00 54 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 -0.01 53 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.14 -0.01 53 0 47 0
28AUG26 18.50 P 0.00 0.00 0.00 0.19 -0.02 52 0 91 0
28AUG26 19.00 P 0.27 0.27 0.27 0.26 -0.03 52 10 158 0
28AUG26 19.50 P 0.00 0.00 0.00 0.35 -0.03 53 0 15 0
28AUG26 20.00 P 0.49 0.49 0.49 0.44 -0.05 52 1 90 0
28AUG26 21.00 P 0.69 0.69 0.69 0.71 -0.03 52 15 96 0
28AUG26 22.00 P 0.95 0.99 0.95 1.05 -0.04 51 11 148 +9
28AUG26 23.00 P 1.31 1.57 1.31 1.50 -0.08 51 91 327 0
28AUG26 24.00 P 1.93 2.02 1.81 2.06 -0.12 51 136 339 +16
28AUG26 25.00 P 0.00 0.00 0.00 2.66 -0.03 49 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 3.47 -0.05 52 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 4.26 -0.08 52 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 5.04 -0.16 49 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 6.00 0.00 53 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.95 -0.16 55 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 7.93 -0.15 58 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.83 -0.01 52 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.81 +0.03 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.80 -0.15 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.80 +0.03 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.80 +0.04 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.80 -0.03 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.85 +0.09 78 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.81 +0.05 73 0 0 0
29SEP26 15.50 P 0.10 0.10 0.10 0.07 0.00 51 2 2 +2
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.01 51 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 +0.01 51 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 +0.02 51 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 +0.02 51 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.50 +0.01 50 0 150 0
29SEP26 19.50 P 0.00 0.00 0.00 0.61 0.00 50 0 140 0
29SEP26 20.00 P 0.69 0.69 0.69 0.73 -0.01 50 3 193 0
29SEP26 21.00 P 1.03 1.03 1.03 1.04 -0.03 49 6 277 +3
29SEP26 22.00 P 1.42 1.42 1.42 1.44 -0.02 49 15 152 +15
29SEP26 23.00 P 1.73 1.95 1.73 1.92 -0.03 49 30 186 +30
29SEP26 24.00 P 2.33 2.34 2.26 2.50 0.00 50 74 536 +67
29SEP26 25.00 P 2.82 2.89 2.82 3.14 -0.01 50 23 802 +7
29SEP26 26.00 P 0.00 0.00 0.00 3.81 -0.09 49 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 4.57 -0.04 50 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 5.38 -0.11 50 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 6.22 -0.02 50 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 7.11 -0.02 50 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 8.04 -0.04 52 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.92 0.00 50 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.87 -0.02 49 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.82 -0.13 47 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.82 +0.01 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.81 +0.05 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.80 -0.06 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.85 +0.09 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.81 +0.05 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.80 +0.04 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.82 +0.06 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.81 +0.05 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.81 +0.05 68 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.80 +0.04 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.81 +0.05 73 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.81 +0.05 75 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.81 +0.05 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.80 +0.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.81 +0.05 81 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.80 +0.04 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.31 +0.05 87 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.81 +0.05 91 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.30 +0.04 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.17 0.00 49 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.23 0.00 49 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.37 0.00 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.46 0.00 49 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.57 0.00 49 0 47 0
29OCT26 19.00 P 0.00 0.00 0.00 0.69 0.00 49 0 40 0
29OCT26 19.50 P 0.74 0.77 0.74 0.81 -0.02 48 8 128 +5
29OCT26 20.00 P 0.88 0.88 0.88 0.95 -0.01 48 12 166 +12
29OCT26 21.00 P 0.00 0.00 0.00 1.30 0.00 48 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.70 -0.03 48 0 81 0
29OCT26 23.00 P 2.08 2.18 2.08 2.18 -0.04 47 45 75 +45
29OCT26 24.00 P 2.62 2.77 2.52 2.73 -0.05 47 91 191 +91
29OCT26 25.00 P 3.41 3.43 3.41 3.37 -0.07 47 30 75 +30
29OCT26 26.00 P 0.00 0.00 0.00 4.21 +0.12 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.82 -0.03 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.61 0.00 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.43 -0.05 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.28 -0.04 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.20 0.00 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.06 - 49 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.32 +0.03 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 +0.03 49 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 +0.03 49 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 +0.06 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 +0.05 49 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 +0.02 48 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 0.00 48 0 66 0
30DEC26 19.00 P 1.03 1.03 1.03 1.06 0.00 48 10 12 +10
30DEC26 19.50 P 0.00 0.00 0.00 1.23 0.00 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.40 -0.01 48 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.80 0.00 48 0 7 0
30DEC26 22.00 P 2.08 2.08 2.08 2.24 -0.01 48 1 16 -1
30DEC26 23.00 P 0.00 0.00 0.00 2.73 -0.03 47 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 3.29 -0.03 47 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 3.91 -0.03 47 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 4.57 -0.07 47 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.47 +0.06 51 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.04 -0.09 48 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.84 -0.10 48 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.65 -0.02 48 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.50 0.00 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.36 -0.15 49 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.24 0.00 49 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 11.14 -0.09 49 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 12.04 -0.10 48 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.98 -0.07 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.90 -0.03 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.85 0.00 47 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.81 -0.05 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.83 +0.02 49 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.82 +0.06 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.81 +0.05 50 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.81 +0.05 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.80 +0.04 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.81 -0.02 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 0.00 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.67 0.00 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 0.00 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 -0.01 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 -0.02 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.31 -0.03 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.47 -0.03 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.64 -0.05 46 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.83 -0.04 46 0 8 0
30MAR27 21.00 P 2.23 2.23 2.23 2.26 -0.04 46 2 10 +2
30MAR27 22.00 P 2.70 2.70 2.70 2.73 -0.04 46 1 16 -1
30MAR27 23.00 P 0.00 0.00 0.00 3.25 -0.04 46 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.82 -0.03 46 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.43 -0.03 46 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 5.12 -0.01 46 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.82 -0.03 47 0 2 0
30MAR27 28.00 P 6.55 6.55 6.55 6.53 -0.01 46 3 6 +3
30MAR27 29.00 P 0.00 0.00 0.00 7.29 -0.06 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 8.07 -0.07 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.88 -0.03 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.72 0.00 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.57 +0.03 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.43 -0.02 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.32 -0.02 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.21 +0.01 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.11 0.00 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.04 -0.09 47 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.97 +0.01 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.92 +0.07 47 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 17.88 -0.04 47 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.88 0.00 47 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 1.01 0.00 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.14 0.00 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.28 +0.01 46 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.43 0.00 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.57 -0.01 46 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.74 -0.01 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.93 -0.01 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 2.14 -0.01 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.35 -0.01 45 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.80 -0.01 45 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 3.30 0.00 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.82 0.00 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.39 -0.01 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.98 0.00 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.62 -0.04 44 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.29 -0.06 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.02 0.00 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.76 -0.02 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.53 +0.01 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.31 -0.05 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.11 0.00 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.95 +0.02 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.80 +0.07 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.57 -0.03 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.53 -0.01 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.41 -0.01 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.30 -0.02 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.20 +0.03 46 0 0 0
TOTAL PUT 696 21,777 +309
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$ 622.000
17JUL26 500.00 C 0.00 0.00 0.00 122.08 +16.46 0 0 0 0
17JUL26 510.00 C 0.00 0.00 0.00 112.08 +16.45 0 0 0 0
17JUL26 520.00 C 0.00 0.00 0.00 102.08 +16.44 0 0 0 0
17JUL26 530.00 C 0.00 0.00 0.00 92.09 +16.43 65 0 0 0
17JUL26 540.00 C 0.00 0.00 0.00 82.09 +16.36 56 0 0 0
17JUL26 550.00 C 0.00 0.00 0.00 72.09 +16.17 44 0 1 0
17JUL26 560.00 C 0.00 0.00 0.00 62.11 +15.77 51 0 0 0
17JUL26 570.00 C 0.00 0.00 0.00 52.17 +14.97 50 0 0 0
17JUL26 580.00 C 0.00 0.00 0.00 42.37 +13.62 50 0 0 0
17JUL26 590.00 C 0.00 0.00 0.00 32.93 +11.09 51 0 32 0
17JUL26 600.00 C 20.58 23.00 20.58 23.45 +8.03 44 3 236 0
17JUL26 610.00 C 16.00 20.00 14.50 16.05 +5.76 47 23 248 -2
17JUL26 620.00 C 13.88 15.79 8.30 10.12 +3.64 49 66 537 0
17JUL26 630.00 C 9.00 10.20 4.80 5.92 +2.08 50 725 733 -458
17JUL26 640.00 C 6.95 7.00 2.66 3.20 +1.06 51 159 247 +53
17JUL26 650.00 C 3.23 4.08 1.48 1.50 +0.38 51 75 146 +11
17JUL26 660.00 C 1.76 2.53 0.70 0.63 +0.10 51 61 192 +21
17JUL26 670.00 C 1.10 1.57 1.10 0.23 -0.02 51 38 48 +10
17JUL26 680.00 C 0.20 0.78 0.20 0.08 -0.03 51 211 333 +188
17JUL26 690.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 79 0
17JUL26 700.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 95 0
17JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 58 0 237 0
17JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 138 0
17JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
17JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
17JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
17JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
24JUL26 500.00 C 0.00 0.00 0.00 122.38 +13.17 46 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 112.42 +13.37 47 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 102.48 +16.07 46 0 0 0
24JUL26 530.00 C 0.00 0.00 0.00 92.60 +15.77 46 0 0 0
24JUL26 540.00 C 0.00 0.00 0.00 82.82 +15.32 46 0 0 0
24JUL26 550.00 C 0.00 0.00 0.00 73.22 +14.71 46 0 0 0
24JUL26 560.00 C 0.00 0.00 0.00 63.86 +13.88 46 0 0 0
24JUL26 570.00 C 0.00 0.00 0.00 54.88 +12.86 46 0 0 0
24JUL26 580.00 C 0.00 0.00 0.00 46.37 +11.64 46 0 30 0
24JUL26 590.00 C 0.00 0.00 0.00 38.48 +9.62 46 0 1 0
24JUL26 600.00 C 28.00 28.26 27.81 31.30 +8.18 46 25 20 +6
24JUL26 610.00 C 25.98 26.95 21.20 24.26 +6.20 44 72 62 +46
24JUL26 620.00 C 20.36 20.36 18.00 18.85 +5.03 45 13 31 +11
24JUL26 630.00 C 16.44 16.44 12.50 14.44 +4.08 45 31 54 +15
24JUL26 640.00 C 12.86 15.05 9.56 10.91 +3.30 46 61 80 +19
24JUL26 650.00 C 11.00 11.00 7.71 8.16 +2.68 47 71 105 +15
24JUL26 660.00 C 7.71 7.71 5.04 5.77 +1.91 47 113 113 +70
24JUL26 670.00 C 5.33 6.20 3.62 4.05 +1.39 47 116 89 +42
24JUL26 680.00 C 4.06 4.06 2.69 2.74 +0.94 47 36 54 +21
24JUL26 690.00 C 0.00 0.00 0.00 1.80 +0.64 47 0 0 0
24JUL26 700.00 C 2.31 2.31 1.48 1.13 - 46 27 27 -
30JUL26 400.00 C 0.00 0.00 0.00 222.49 +16.47 60 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 212.50 +16.47 0 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 202.51 +16.46 0 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 192.53 +16.46 54 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 182.55 +16.46 54 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 172.57 +16.45 53 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 162.60 +13.62 52 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 152.66 +13.50 53 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 142.74 +12.57 53 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 132.87 +13.01 53 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 122.38 +12.63 0 0 11 0
30JUL26 510.00 C 0.00 0.00 0.00 113.38 +14.33 53 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 103.83 +15.81 53 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 94.47 +15.50 53 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 85.37 +15.12 53 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 76.56 +14.63 53 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 68.13 +14.05 53 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 60.12 +13.36 53 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 52.59 +12.57 53 0 28 0
30JUL26 590.00 C 0.00 0.00 0.00 45.60 +11.71 53 0 20 0
30JUL26 600.00 C 34.34 38.27 34.34 37.99 +9.70 50 19 217 -1
30JUL26 610.00 C 33.00 33.00 31.50 32.50 +8.67 51 4 519 0
30JUL26 620.00 C 27.09 27.09 27.09 27.68 +8.09 52 15 400 0
30JUL26 630.00 C 23.05 24.50 22.22 22.87 +7.30 52 62 247 +13
30JUL26 640.00 C 20.00 20.00 18.37 18.78 +6.30 51 51 358 +49
30JUL26 650.00 C 15.50 15.78 13.83 15.78 +5.87 53 172 338 +117
30JUL26 660.00 C 12.35 14.30 11.01 13.00 +5.03 53 1,191 833 +570
30JUL26 670.00 C 9.95 12.11 8.83 10.44 +4.23 53 331 639 -66
30JUL26 680.00 C 8.04 8.63 6.88 8.43 +3.66 53 150 457 +108
30JUL26 690.00 C 6.37 7.18 6.36 6.64 +3.02 53 50 249 0
30JUL26 700.00 C 5.00 6.60 5.00 5.18 +2.46 53 85 886 +14
30JUL26 710.00 C 0.00 0.00 0.00 4.00 +1.98 53 0 300 0
30JUL26 720.00 C 4.36 4.36 3.60 3.06 +1.57 53 152 444 -100
30JUL26 730.00 C 3.10 3.10 2.70 2.32 +1.26 53 7 166 -7
30JUL26 740.00 C 0.00 0.00 0.00 1.70 +0.94 53 0 347 0
30JUL26 750.00 C 2.10 2.15 2.00 1.27 +0.72 53 39 540 -6
30JUL26 760.00 C 1.80 1.80 1.80 0.94 +0.55 53 1 418 -1
30JUL26 770.00 C 1.50 1.50 1.35 0.69 +0.42 53 7 294 +5
30JUL26 780.00 C 0.00 0.00 0.00 0.50 +0.31 53 0 197 0
30JUL26 790.00 C 0.00 0.00 0.00 0.36 +0.23 53 0 161 0
30JUL26 800.00 C 0.00 0.00 0.00 0.26 +0.17 53 0 527 0
30JUL26 810.00 C 0.00 0.00 0.00 0.19 +0.13 53 0 215 0
30JUL26 820.00 C 0.00 0.00 0.00 0.13 +0.09 53 0 121 0
30JUL26 830.00 C 0.00 0.00 0.00 0.09 +0.06 53 0 269 0
30JUL26 840.00 C 0.33 0.33 0.33 0.06 +0.04 52 1 85 0
30JUL26 850.00 C 0.33 0.33 0.33 0.04 +0.03 52 21 189 +21
30JUL26 860.00 C 0.33 0.33 0.31 0.03 +0.02 53 15 102 +15
30JUL26 870.00 C 0.30 0.31 0.23 0.02 +0.01 52 26 71 +10
30JUL26 880.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30JUL26 900.00 C 0.00 0.00 0.00 0.01 0.00 54 0 253 0
28AUG26 500.00 C 0.00 0.00 0.00 125.33 +11.51 44 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 115.90 +14.04 43 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 107.95 +14.44 45 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 99.45 +14.04 45 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 91.30 +13.44 45 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 83.50 +12.99 45 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 76.01 +12.29 45 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 69.01 +11.72 45 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 62.25 +10.99 45 0 3 0
28AUG26 590.00 C 55.84 55.84 55.84 56.15 +9.01 45 17 198 +16
28AUG26 600.00 C 49.20 49.37 48.18 49.12 +7.95 44 60 150 +45
28AUG26 610.00 C 47.60 47.60 43.12 44.34 +7.93 45 19 105 +14
28AUG26 620.00 C 41.93 41.93 36.00 39.56 +7.17 45 12 107 +2
28AUG26 630.00 C 0.00 0.00 0.00 35.14 +6.53 45 0 84 0
28AUG26 640.00 C 33.00 33.00 28.00 31.12 +6.24 45 14 675 -7
28AUG26 650.00 C 27.75 28.00 24.99 27.50 +5.74 45 16 761 +1
28AUG26 660.00 C 25.50 26.00 24.00 24.17 +5.40 46 23 177 +15
28AUG26 670.00 C 0.00 0.00 0.00 21.45 +5.16 46 0 481 0
28AUG26 680.00 C 0.00 0.00 0.00 18.72 +4.75 46 0 350 0
28AUG26 690.00 C 0.00 0.00 0.00 16.35 +4.35 46 0 397 0
28AUG26 700.00 C 13.84 13.84 13.84 14.04 +3.79 46 10 2,126 +10
28AUG26 710.00 C 12.66 13.77 11.45 12.13 +3.44 46 107 133 -26
28AUG26 720.00 C 11.35 12.47 10.84 10.39 +2.97 46 11 378 -1
28AUG26 730.00 C 9.34 9.34 9.34 8.86 +2.67 46 2 229 -2
28AUG26 740.00 C 8.55 8.60 8.16 7.59 +2.30 46 51 465 +30
28AUG26 750.00 C 8.40 8.40 7.24 6.36 +1.97 46 24 353 0
28AUG26 760.00 C 6.71 6.71 6.50 5.46 +1.75 46 45 163 +45
28AUG26 770.00 C 0.00 0.00 0.00 4.57 +1.47 46 0 87 0
28AUG26 780.00 C 4.79 5.21 4.79 3.86 +1.31 46 31 170 +30
28AUG26 790.00 C 0.00 0.00 0.00 3.25 +1.10 46 0 61 0
28AUG26 800.00 C 3.77 3.77 3.60 2.68 +0.99 46 45 3,243 -15
28AUG26 810.00 C 0.00 0.00 0.00 2.27 +0.85 46 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 1.87 +0.70 46 0 25 0
28AUG26 830.00 C 2.64 2.64 2.64 1.51 +0.57 45 15 22 0
28AUG26 840.00 C 0.00 0.00 0.00 1.26 +0.47 45 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 1.01 +0.37 45 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.86 +0.34 45 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 0.70 +0.27 45 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.56 +0.22 45 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.47 +0.19 45 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.38 +0.15 45 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.31 +0.14 45 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.26 +0.11 45 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.21 +0.09 45 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.16 +0.07 45 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.14 +0.07 45 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.11 +0.05 45 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.06 +0.03 46 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 168 0
29SEP26 320.00 C 0.00 0.00 0.00 302.71 +16.47 0 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 292.73 +16.46 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 282.76 +16.47 46 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 272.78 +16.46 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 262.81 +16.45 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 252.84 +16.44 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 242.89 +16.42 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 232.95 +16.38 43 0 0 0
29SEP26 400.00 C 223.21 223.21 223.21 223.04 +16.32 43 2 1 -2
29SEP26 410.00 C 0.00 0.00 0.00 213.17 +16.23 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 203.37 +16.15 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 193.63 +15.98 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 184.02 +15.83 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 174.49 +10.85 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 165.17 +10.88 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 154.40 +9.33 38 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 145.50 +13.28 39 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 138.20 +10.76 43 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 125.81 +6.70 35 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 120.34 +11.68 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 110.02 +6.80 38 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 102.47 +8.77 39 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 98.30 +12.29 43 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 91.06 +9.30 43 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 84.42 +12.77 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 77.79 +10.58 43 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 71.82 +10.35 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 65.94 +7.87 43 0 36 0
29SEP26 600.00 C 65.00 65.00 55.52 60.49 +9.55 43 56 230 +54
29SEP26 610.00 C 51.33 53.91 51.33 53.74 +8.33 42 105 1,160 +105
29SEP26 620.00 C 48.90 48.90 48.90 48.90 +6.38 42 15 189 +15
29SEP26 630.00 C 0.00 0.00 0.00 45.08 +6.84 42 0 1,973 0
29SEP26 640.00 C 39.83 39.83 39.83 41.30 +5.67 43 1 319 +1
29SEP26 650.00 C 37.74 37.74 37.74 37.74 +5.79 43 1 2,694 0
29SEP26 660.00 C 0.00 0.00 0.00 34.14 +5.34 43 0 198 0
29SEP26 670.00 C 0.00 0.00 0.00 30.99 +4.90 43 0 59 0
29SEP26 680.00 C 0.00 0.00 0.00 28.13 +5.01 43 0 187 0
29SEP26 690.00 C 0.00 0.00 0.00 25.50 +4.40 44 0 180 0
29SEP26 700.00 C 24.18 24.18 24.18 22.88 +4.59 44 13 1,060 0
29SEP26 710.00 C 0.00 0.00 0.00 20.93 +4.24 44 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 18.13 +3.13 43 0 1,746 0
29SEP26 730.00 C 0.00 0.00 0.00 16.63 +3.72 44 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 14.92 +3.54 44 0 170 0
29SEP26 750.00 C 11.08 11.08 11.08 13.22 +3.04 44 1 786 0
29SEP26 760.00 C 13.86 13.86 13.86 11.38 +2.40 43 5 82 0
29SEP26 770.00 C 11.33 11.33 11.33 10.17 +2.31 43 15 1,515 0
29SEP26 780.00 C 10.21 10.21 10.21 9.24 +2.23 44 15 87 +15
29SEP26 790.00 C 0.00 0.00 0.00 7.89 +1.72 43 0 204 0
29SEP26 800.00 C 0.00 0.00 0.00 7.04 +1.70 43 0 945 0
29SEP26 810.00 C 7.62 7.62 7.62 6.19 +1.43 43 22 475 0
29SEP26 820.00 C 6.84 7.04 6.84 5.38 +1.19 43 30 381 0
29SEP26 830.00 C 0.00 0.00 0.00 4.80 +1.19 43 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 4.22 +1.04 43 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 3.64 +0.83 43 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 3.22 +0.79 43 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 2.84 +0.75 43 0 140 0
29SEP26 880.00 C 0.00 0.00 0.00 2.46 +0.61 43 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 2.13 +0.52 43 0 90 0
29SEP26 900.00 C 3.55 3.55 3.55 1.89 +0.52 43 1 1,213 +1
29SEP26 910.00 C 0.00 0.00 0.00 1.65 +0.45 43 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 1.40 +0.34 43 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 1.23 +0.32 43 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 1.08 +0.32 43 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.93 +0.25 43 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.79 +0.20 43 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.70 +0.19 43 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.61 +0.19 43 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.52 +0.14 43 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.44 +0.11 43 0 465 0
29OCT26 500.00 C 0.00 0.00 0.00 131.58 +7.52 38 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 126.98 +9.85 43 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 118.13 +8.47 41 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 112.24 +9.59 43 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 105.11 +12.02 43 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 98.54 +11.90 43 0 1 0
29OCT26 560.00 C 0.00 0.00 0.00 91.97 +11.15 43 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 85.87 +10.87 43 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 80.05 +10.45 43 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 74.23 +10.21 43 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 69.14 +9.37 43 0 40 0
29OCT26 610.00 C 0.00 0.00 0.00 62.42 +7.05 41 0 25 0
29OCT26 620.00 C 0.00 0.00 0.00 59.83 +9.14 43 0 15 0
29OCT26 630.00 C 53.93 54.07 53.17 54.07 +7.31 42 33 33 +33
29OCT26 640.00 C 49.81 53.08 49.81 49.72 +7.08 42 30 31 +15
29OCT26 650.00 C 45.92 46.22 45.52 45.92 +6.29 42 45 51 +45
29OCT26 660.00 C 42.69 42.69 42.69 42.37 +5.93 42 15 30 +15
29OCT26 670.00 C 0.00 0.00 0.00 39.08 +5.60 42 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 35.94 +4.66 43 0 11 0
29OCT26 690.00 C 34.47 36.00 34.47 33.11 +4.69 43 16 16 +1
29OCT26 700.00 C 0.00 0.00 0.00 31.24 +5.25 43 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 28.59 +5.51 43 0 33 0
29OCT26 720.00 C 0.00 0.00 0.00 26.26 +5.34 43 0 77 0
29OCT26 730.00 C 0.00 0.00 0.00 24.04 +5.08 43 0 15 0
29OCT26 740.00 C 0.00 0.00 0.00 21.81 +3.96 43 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 19.84 +4.13 43 0 1 0
29OCT26 760.00 C 0.00 0.00 0.00 18.16 +4.07 43 0 28 0
29OCT26 770.00 C 0.00 0.00 0.00 16.01 +3.15 43 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 14.82 +3.14 43 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 13.56 +3.06 43 0 4 0
30DEC26 380.00 C 0.00 0.00 0.00 243.34 +13.22 0 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 236.85 +15.85 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 227.75 +15.83 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 218.67 +15.62 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 207.21 +12.90 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 198.51 +12.84 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 192.39 +15.03 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 184.08 +15.03 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 175.77 +14.66 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 167.76 +14.44 42 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 159.97 +14.40 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 152.18 +13.78 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 144.90 +13.68 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 135.12 +10.90 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 128.11 +10.37 40 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 121.34 +7.69 40 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 114.74 +9.77 40 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 111.07 +8.93 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 102.06 +5.75 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 96.50 +6.96 40 0 91 0
30DEC26 580.00 C 89.09 89.09 89.09 90.94 +6.01 40 15 134 +13
30DEC26 590.00 C 89.31 89.31 89.31 85.82 +5.52 40 15 261 +15
30DEC26 600.00 C 83.00 83.00 83.00 84.87 +11.93 43 15 725 -15
30DEC26 610.00 C 78.17 78.17 77.00 78.58 +10.51 42 32 177 -6
30DEC26 620.00 C 0.00 0.00 0.00 72.26 +7.88 41 0 57 0
30DEC26 630.00 C 0.00 0.00 0.00 67.99 +7.83 41 0 79 0
30DEC26 640.00 C 0.00 0.00 0.00 63.66 +5.97 41 0 1,022 0
30DEC26 650.00 C 0.00 0.00 0.00 60.14 +6.90 41 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 56.53 +5.58 41 0 577 0
30DEC26 670.00 C 0.00 0.00 0.00 52.39 +5.56 41 0 474 0
30DEC26 680.00 C 0.00 0.00 0.00 49.07 +5.45 41 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 45.76 +4.29 41 0 129 0
30DEC26 700.00 C 42.80 43.50 41.50 43.06 +4.39 41 4 69 +1
30DEC26 710.00 C 0.00 0.00 0.00 41.12 +5.26 42 0 80 0
30DEC26 720.00 C 37.84 38.20 37.84 37.94 +4.55 41 90 1,102 +86
30DEC26 730.00 C 0.00 0.00 0.00 34.94 +4.63 41 0 245 0
30DEC26 740.00 C 0.00 0.00 0.00 32.60 +4.39 41 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 30.56 +3.68 41 0 128 0
30DEC26 760.00 C 0.00 0.00 0.00 28.52 +3.63 41 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 26.48 +3.21 41 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 25.28 +3.64 42 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 24.41 +4.39 42 0 399 0
30DEC26 800.00 C 0.00 0.00 0.00 22.13 +4.27 42 0 752 0
30DEC26 810.00 C 0.00 0.00 0.00 20.55 +3.89 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 18.98 +3.00 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 17.64 +2.84 42 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 16.50 +2.88 42 0 86 0
30DEC26 850.00 C 0.00 0.00 0.00 15.46 +2.95 42 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 14.21 +2.53 42 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 13.07 +2.22 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 12.16 +2.43 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 11.36 +2.43 42 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 10.56 +2.38 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 9.75 +2.12 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 8.95 +1.86 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 8.28 +1.74 42 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 7.74 +1.74 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 7.20 +1.75 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 6.66 +1.58 42 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 6.11 +1.38 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 5.58 +1.21 42 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 5.38 +1.25 42 0 331 0
30DEC26 1,000.00 C 0.00 0.00 0.00 4.87 +1.21 42 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 242.50 +15.06 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 233.85 +15.01 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 225.20 +14.57 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 216.88 +14.47 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 208.66 +14.31 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 200.44 +13.78 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 192.69 +13.72 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 184.99 +13.55 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 177.29 +12.92 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 170.09 +12.79 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 163.01 +12.78 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 153.64 +9.80 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 149.19 +11.73 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 142.80 +11.72 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 134.03 +8.95 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 130.02 +10.57 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 124.35 +10.53 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 118.70 +10.51 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 113.06 +9.90 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 107.55 +9.24 40 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 100.98 +7.53 39 0 331 0
30MAR27 600.00 C 0.00 0.00 0.00 96.22 +7.62 39 0 319 0
30MAR27 610.00 C 0.00 0.00 0.00 91.76 +8.15 39 0 254 0
30MAR27 620.00 C 0.00 0.00 0.00 89.28 +9.52 40 0 387 0
30MAR27 630.00 C 0.00 0.00 0.00 83.08 +7.11 39 0 936 0
30MAR27 640.00 C 0.00 0.00 0.00 79.61 +7.41 40 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 76.98 +8.41 40 0 686 0
30MAR27 660.00 C 0.00 0.00 0.00 72.09 +6.73 40 0 681 0
30MAR27 670.00 C 0.00 0.00 0.00 68.69 +6.51 40 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 65.51 +6.49 40 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 62.35 +6.34 40 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 56.53 +4.21 39 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 53.48 +3.81 39 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 50.91 +3.89 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 49.91 +5.54 40 0 63 0
30MAR27 740.00 C 0.00 0.00 0.00 45.62 +3.90 39 0 79 0
30MAR27 750.00 C 0.00 0.00 0.00 43.40 +3.74 39 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 41.82 +4.20 40 0 80 0
30MAR27 770.00 C 0.00 0.00 0.00 39.48 +3.91 40 0 105 0
30MAR27 780.00 C 36.00 36.00 36.00 37.71 +4.18 40 6 102 +6
30MAR27 790.00 C 0.00 0.00 0.00 35.66 +4.18 40 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 33.60 +3.79 40 0 128 0
30MAR27 810.00 C 0.00 0.00 0.00 31.55 +3.27 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 29.95 +3.19 40 0 45 0
30MAR27 830.00 C 0.00 0.00 0.00 28.41 +3.18 40 0 577 0
30MAR27 840.00 C 0.00 0.00 0.00 26.88 +3.18 40 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 25.34 +3.13 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 23.80 +2.70 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 22.35 +2.36 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 21.24 +2.35 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 20.13 +2.35 40 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 19.01 +2.33 40 0 4 0
29JUN27 500.00 C 0.00 0.00 0.00 169.29 +10.97 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 158.14 +6.06 38 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 156.76 +10.26 40 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 150.70 +9.69 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 140.83 +5.31 38 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 135.48 +5.45 38 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 134.15 +9.21 40 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 124.77 +4.55 39 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 123.80 +11.76 40 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 115.48 +8.02 39 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 110.87 +7.99 39 0 1 0
29JUN27 610.00 C 0.00 0.00 0.00 106.27 +7.39 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 101.76 +5.03 39 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 97.90 +6.69 39 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 94.04 +6.67 39 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 90.18 +6.64 39 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 86.32 +6.17 39 0 1 0
29JUN27 670.00 C 0.00 0.00 0.00 82.46 +5.44 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 79.29 +5.39 39 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 76.14 +5.37 39 0 0 0
29JUN27 700.00 C 73.00 73.00 73.00 72.99 +5.34 39 1 17 +1
29JUN27 710.00 C 0.00 0.00 0.00 69.85 +5.31 40 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 66.70 +4.64 40 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 64.11 +4.52 40 0 25 0
29JUN27 740.00 C 0.00 0.00 0.00 61.64 +4.52 40 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 59.27 +2.94 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 58.06 +4.28 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 55.48 +4.25 40 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 52.91 +3.67 40 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 50.54 +3.26 40 0 40 0
29JUN27 800.00 C 45.00 45.00 45.00 48.56 +4.59 40 6 106 +6
29JUN27 810.00 C 0.00 0.00 0.00 46.58 +3.21 40 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 45.37 +3.96 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 42.62 +3.17 40 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 40.64 +2.97 40 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 38.67 +2.46 40 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 37.08 +2.33 40 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 35.61 +2.32 40 0 31 0
TOTAL CALL 5,432 64,058 +1,371
17JUL26 500.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
17JUL26 510.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
17JUL26 520.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 530.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
17JUL26 540.00 P 0.08 0.08 0.08 0.01 -0.09 64 10 73 0
17JUL26 550.00 P 0.20 0.20 0.20 0.01 -0.27 56 3 61 -3
17JUL26 560.00 P 0.40 0.40 0.20 0.02 -0.70 51 2 41 -1
17JUL26 570.00 P 0.00 0.00 0.00 0.08 -1.52 51 0 63 0
17JUL26 580.00 P 1.50 1.50 0.75 0.28 -2.94 51 50 183 +3
17JUL26 590.00 P 2.00 2.43 1.30 0.84 -4.64 51 188 272 +136
17JUL26 600.00 P 4.00 4.00 2.50 2.14 -6.90 51 116 620 -5
17JUL26 610.00 P 6.50 8.50 6.00 4.61 -9.32 51 76 125 +18
17JUL26 620.00 P 12.00 13.50 9.00 8.61 -12.15 52 443 513 +407
17JUL26 630.00 P 16.00 16.00 14.50 14.33 -12.91 53 5 20 +1
17JUL26 640.00 P 0.00 0.00 0.00 21.66 -14.80 55 0 92 0
17JUL26 650.00 P 0.00 0.00 0.00 29.37 -16.09 51 0 77 0
17JUL26 660.00 P 0.00 0.00 0.00 38.53 -16.40 51 0 228 0
17JUL26 670.00 P 0.00 0.00 0.00 48.16 -16.50 50 0 1 0
17JUL26 680.00 P 59.00 61.00 59.00 58.03 -16.51 50 10 8 -2
17JUL26 690.00 P 69.00 69.00 69.00 68.00 -16.50 0 7 14 0
17JUL26 700.00 P 0.00 0.00 0.00 78.00 -16.50 0 0 5 0
17JUL26 710.00 P 0.00 0.00 0.00 88.00 -16.50 0 0 0 0
17JUL26 720.00 P 0.00 0.00 0.00 98.00 -16.50 0 0 0 0
17JUL26 730.00 P 0.00 0.00 0.00 108.00 -16.50 0 0 0 0
17JUL26 740.00 P 0.00 0.00 0.00 118.00 -16.50 0 0 0 0
17JUL26 750.00 P 0.00 0.00 0.00 128.00 -16.50 0 0 0 0
17JUL26 760.00 P 0.00 0.00 0.00 138.00 -16.50 0 0 0 0
17JUL26 770.00 P 0.00 0.00 0.00 148.00 -16.50 0 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 0.02 -0.10 47 0 4 0
24JUL26 510.00 P 0.00 0.00 0.00 0.04 -0.21 46 0 0 0
24JUL26 520.00 P 0.57 0.57 0.57 0.09 -0.40 46 1 11 0
24JUL26 530.00 P 0.73 0.73 0.73 0.21 -0.69 46 5 8 +5
24JUL26 540.00 P 1.25 1.25 1.25 0.43 -1.16 46 1 16 +1
24JUL26 550.00 P 1.70 1.70 1.66 0.84 -1.77 47 2 66 +1
24JUL26 560.00 P 2.75 2.85 2.75 1.49 -2.65 47 21 101 0
24JUL26 570.00 P 0.00 0.00 0.00 2.51 -3.75 47 0 61 0
24JUL26 580.00 P 5.77 5.77 4.61 4.08 -4.81 47 30 33 +15
24JUL26 590.00 P 7.18 8.21 6.44 6.26 -5.63 47 112 92 +89
24JUL26 600.00 P 9.82 11.00 9.82 9.18 -6.85 47 17 16 +15
24JUL26 610.00 P 14.57 15.00 13.90 12.92 -8.04 47 19 19 +18
24JUL26 620.00 P 18.85 18.85 18.11 17.53 -9.14 48 12 13 +12
24JUL26 630.00 P 25.72 25.72 25.72 23.05 -11.09 48 2 2 +2
24JUL26 640.00 P 30.01 31.48 30.01 29.43 -12.05 49 45 45 +45
24JUL26 650.00 P 0.00 0.00 0.00 35.55 -13.86 46 0 0 0
24JUL26 660.00 P 0.00 0.00 0.00 43.24 -14.60 46 0 0 0
24JUL26 670.00 P 57.00 57.00 57.00 51.52 -15.17 46 10 10 +10
24JUL26 680.00 P 60.00 61.60 60.00 61.60 -14.27 52 7 7 +7
24JUL26 690.00 P 0.00 0.00 0.00 69.39 -15.92 46 0 0 0
24JUL26 700.00 P 0.00 0.00 0.00 78.80 - 46 0 0 -
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 67 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 22 0
30JUL26 450.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 59 0
30JUL26 460.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 16 0
30JUL26 470.00 P 0.00 0.00 0.00 0.08 -0.05 53 0 99 0
30JUL26 480.00 P 0.00 0.00 0.00 0.14 -0.10 52 0 53 0
30JUL26 490.00 P 0.88 0.90 0.88 0.26 -0.17 53 16 148 +16
30JUL26 500.00 P 0.00 0.00 0.00 0.45 -0.27 53 0 664 0
30JUL26 510.00 P 0.00 0.00 0.00 0.75 -0.43 53 0 146 0
30JUL26 520.00 P 0.00 0.00 0.00 1.19 -0.71 53 5 57 -5
30JUL26 530.00 P 0.00 0.00 0.00 1.89 -0.98 53 0 692 0
30JUL26 540.00 P 3.00 3.30 3.00 2.80 -1.39 53 47 265 0
30JUL26 550.00 P 4.20 5.43 4.20 4.02 -1.82 53 68 537 -34
30JUL26 560.00 P 5.80 7.00 5.00 5.60 -2.32 53 142 654 +54
30JUL26 570.00 P 7.64 9.26 6.75 7.62 -2.71 53 257 2,541 +40
30JUL26 580.00 P 10.00 12.09 10.00 10.10 -3.24 53 26 478 +23
30JUL26 590.00 P 11.35 14.01 11.13 13.14 -4.01 53 169 1,294 +104
30JUL26 600.00 P 14.76 18.60 14.19 16.80 -5.20 53 50 1,020 +34
30JUL26 610.00 P 21.36 21.36 21.36 20.84 -6.19 53 60 814 0
30JUL26 620.00 P 24.00 24.00 24.00 25.77 -6.56 53 6 390 +1
30JUL26 630.00 P 28.25 34.48 28.25 31.27 -6.92 54 5 245 -3
30JUL26 640.00 P 0.00 0.00 0.00 37.49 -8.84 54 0 413 0
30JUL26 650.00 P 0.00 0.00 0.00 43.09 -9.43 53 0 613 0
30JUL26 660.00 P 46.80 51.60 46.80 51.66 -9.90 56 2 266 0
30JUL26 670.00 P 0.00 0.00 0.00 57.65 -12.19 53 0 404 0
30JUL26 680.00 P 0.00 0.00 0.00 65.49 -12.99 53 0 350 0
30JUL26 690.00 P 76.50 76.50 76.50 73.77 -16.22 53 1 223 0
30JUL26 700.00 P 0.00 0.00 0.00 82.40 -14.10 53 0 355 0
30JUL26 710.00 P 0.00 0.00 0.00 91.24 -14.65 53 0 280 0
30JUL26 720.00 P 0.00 0.00 0.00 103.38 -12.03 64 0 364 0
30JUL26 730.00 P 0.00 0.00 0.00 112.98 -12.07 67 0 173 -30
30JUL26 740.00 P 0.00 0.00 0.00 121.35 -13.47 64 0 140 -15
30JUL26 750.00 P 0.00 0.00 0.00 132.63 -12.02 74 0 277 0
30JUL26 760.00 P 0.00 0.00 0.00 142.63 -11.93 77 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 152.40 -12.11 80 0 83 0
30JUL26 780.00 P 0.00 0.00 0.00 161.92 -12.58 81 0 40 0
30JUL26 790.00 P 0.00 0.00 0.00 172.10 -12.40 85 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 181.68 -12.82 87 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 191.71 -12.79 90 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 201.64 -12.86 93 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 208.89 -15.61 76 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 218.00 -16.50 0 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 228.00 -16.50 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 238.00 -16.50 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 248.00 -16.50 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 258.00 -16.50 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 268.00 -16.50 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 278.00 -16.50 0 0 0 0
28AUG26 500.00 P 4.44 4.80 4.44 3.64 -1.46 46 5 51 +5
28AUG26 510.00 P 0.00 0.00 0.00 4.73 -1.78 46 0 10 0
28AUG26 520.00 P 7.61 7.61 6.90 6.21 -2.27 46 30 531 +15
28AUG26 530.00 P 0.00 0.00 0.00 7.86 -2.68 46 0 101 0
28AUG26 540.00 P 10.13 11.80 10.13 9.91 -3.05 46 11 63 +5
28AUG26 550.00 P 12.00 14.00 11.76 12.30 -3.53 46 54 113 -34
28AUG26 560.00 P 14.56 16.46 14.56 14.91 -4.01 46 3 132 +1
28AUG26 570.00 P 20.02 20.02 18.00 17.96 -3.94 46 56 2,253 +55
28AUG26 580.00 P 23.30 23.30 21.30 21.30 -4.57 46 11 1,437 0
28AUG26 590.00 P 25.15 25.15 25.15 25.01 -5.88 45 1 560 0
28AUG26 600.00 P 31.00 31.00 31.00 29.21 -6.47 46 1 1,168 +1
28AUG26 610.00 P 0.00 0.00 0.00 33.88 -7.06 45 0 346 0
28AUG26 620.00 P 40.03 40.03 36.00 39.12 -7.75 46 11 293 0
28AUG26 630.00 P 44.41 44.41 44.41 44.93 -7.52 46 15 346 +15
28AUG26 640.00 P 50.80 50.80 48.00 50.97 -10.51 46 14 422 0
28AUG26 650.00 P 61.00 61.00 61.00 57.21 -9.59 46 1 384 -1
28AUG26 660.00 P 0.00 0.00 0.00 64.60 -9.19 47 0 142 0
28AUG26 670.00 P 0.00 0.00 0.00 71.72 -9.82 47 0 181 0
28AUG26 680.00 P 0.00 0.00 0.00 77.24 -10.90 45 0 226 0
28AUG26 690.00 P 0.00 0.00 0.00 84.95 -12.44 45 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 92.71 -12.84 45 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 100.88 -9.75 45 0 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 112.46 -6.67 51 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 117.72 -9.97 45 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 128.30 -8.24 49 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 136.15 -13.75 47 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 145.33 -10.63 48 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 154.73 -10.05 48 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 163.95 -14.17 48 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 174.03 -13.69 51 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 184.13 -13.20 53 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 192.06 -14.99 48 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 204.66 -12.13 58 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 211.70 -14.86 50 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 221.16 -15.24 50 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 230.46 -15.78 47 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 243.16 -12.95 61 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 253.49 -12.51 63 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 262.71 -13.19 63 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 272.75 -13.08 64 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 279.47 -16.29 45 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 292.36 -13.33 66 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 302.03 -13.61 66 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 309.25 -16.35 45 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 319.50 -16.05 52 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 329.89 -15.63 58 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 341.94 -13.54 72 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 349.06 -16.39 45 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 359.00 -16.42 42 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 368.99 -16.40 45 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 378.96 -16.40 45 0 15 0
29SEP26 320.00 P 0.60 0.61 0.50 0.01 -0.01 44 50 333 +50
29SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 102 0
29SEP26 360.00 P 0.84 0.84 0.84 0.08 -0.06 43 45 86 +32
29SEP26 370.00 P 0.00 0.00 0.00 0.13 -0.09 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.20 -0.14 43 0 131 0
29SEP26 390.00 P 0.00 0.00 0.00 0.31 -0.19 43 0 95 0
29SEP26 400.00 P 0.00 0.00 0.00 0.45 -0.25 43 0 630 0
29SEP26 410.00 P 1.90 1.90 1.90 0.66 -0.35 43 12 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.93 -0.44 43 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.26 -0.62 43 0 183 0
29SEP26 440.00 P 3.00 3.00 3.00 1.74 -0.76 43 5 1,675 +4
29SEP26 450.00 P 0.00 0.00 0.00 2.27 -0.99 43 0 2,883 0
29SEP26 460.00 P 0.00 0.00 0.00 3.02 -1.20 43 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 3.86 -1.45 43 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 4.95 -1.77 43 0 577 0
29SEP26 490.00 P 0.00 0.00 0.00 6.17 -2.06 43 0 153 0
29SEP26 500.00 P 0.00 0.00 0.00 7.91 -2.12 44 0 4,377 0
29SEP26 510.00 P 10.40 10.40 10.40 9.65 -2.56 44 2 94 +2
29SEP26 520.00 P 0.00 0.00 0.00 11.73 -2.75 44 0 166 0
29SEP26 530.00 P 0.00 0.00 0.00 14.00 -3.28 44 0 242 0
29SEP26 540.00 P 0.00 0.00 0.00 16.71 -3.27 44 0 576 0
29SEP26 550.00 P 0.00 0.00 0.00 19.52 -3.94 44 0 194 0
29SEP26 560.00 P 24.10 24.10 24.10 22.74 -4.28 44 3 337 +3
29SEP26 570.00 P 28.40 28.40 28.40 26.13 -5.07 44 1 489 0
29SEP26 580.00 P 0.00 0.00 0.00 29.95 -5.27 44 0 681 0
29SEP26 590.00 P 0.00 0.00 0.00 34.17 -6.55 44 0 718 0
29SEP26 600.00 P 0.00 0.00 0.00 38.79 -6.57 44 0 1,944 0
29SEP26 610.00 P 0.00 0.00 0.00 43.55 -6.84 44 0 1,335 0
29SEP26 620.00 P 0.00 0.00 0.00 48.71 -7.59 44 0 223 0
29SEP26 630.00 P 0.00 0.00 0.00 54.75 -7.88 44 0 359 0
29SEP26 640.00 P 62.67 62.67 62.67 60.96 -8.11 45 1 490 0
29SEP26 650.00 P 67.41 67.41 67.41 67.32 -8.21 45 15 527 +15
29SEP26 660.00 P 74.09 74.91 74.09 73.94 -8.15 45 30 242 +30
29SEP26 670.00 P 83.03 83.03 83.03 80.85 -8.82 45 15 250 +3
29SEP26 680.00 P 0.00 0.00 0.00 88.05 -8.58 46 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 93.65 -11.73 44 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 103.15 -8.65 46 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 110.08 -10.92 46 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 117.53 -10.81 45 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 127.57 -7.28 47 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 136.18 -9.56 48 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 144.77 -10.02 48 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 152.50 -8.05 48 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 160.47 -9.05 47 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 171.86 -9.65 51 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 181.11 -6.61 51 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 187.61 -9.72 48 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 200.04 -7.01 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 209.43 -7.36 54 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 219.05 -9.29 55 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 224.62 -13.34 49 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 237.89 -9.72 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 244.04 -13.24 50 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 257.11 -9.89 57 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 263.10 -13.68 50 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 276.64 -9.93 59 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 285.57 -10.80 59 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 292.36 -13.87 52 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 302.03 -14.07 52 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 309.77 -16.21 43 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 319.64 -16.22 43 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 329.89 -15.89 47 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 341.94 -13.76 57 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 349.32 -16.31 43 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 359.25 -16.31 43 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 369.17 -16.34 43 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 379.11 -16.35 43 0 0 0
29OCT26 500.00 P 11.84 11.84 11.84 12.19 -2.26 43 1 1 +1
29OCT26 510.00 P 0.00 0.00 0.00 14.31 -2.81 43 0 1 0
29OCT26 520.00 P 0.00 0.00 0.00 16.84 -2.95 43 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 19.58 -3.38 43 0 1 0
29OCT26 540.00 P 0.00 0.00 0.00 22.48 -4.02 43 0 24 0
29OCT26 550.00 P 27.00 27.00 27.00 25.94 -4.20 43 4 21 0
29OCT26 560.00 P 29.00 29.98 29.00 29.41 -4.73 44 2 81 0
29OCT26 570.00 P 0.00 0.00 0.00 33.18 -5.65 43 0 166 0
29OCT26 580.00 P 0.00 0.00 0.00 37.28 -5.72 43 0 213 0
29OCT26 590.00 P 0.00 0.00 0.00 41.77 -6.53 44 0 255 0
29OCT26 600.00 P 0.00 0.00 0.00 46.41 -5.91 43 0 223 0
29OCT26 610.00 P 0.00 0.00 0.00 51.42 -6.60 43 0 4 0
29OCT26 620.00 P 56.75 56.75 56.75 57.04 -6.94 44 15 62 +7
29OCT26 630.00 P 62.26 63.32 62.26 62.51 -6.91 44 45 90 +32
29OCT26 640.00 P 67.55 67.55 67.55 66.32 -9.50 42 30 31 +30
29OCT26 650.00 P 0.00 0.00 0.00 72.78 -8.12 43 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 81.63 -5.40 45 0 30 0
29OCT26 670.00 P 0.00 0.00 0.00 88.32 -5.65 45 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 95.10 -6.42 45 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 102.51 -6.16 45 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 109.93 -6.11 45 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 116.93 -7.11 45 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 124.91 -7.43 46 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 132.07 -8.38 45 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 140.89 -7.25 46 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 149.10 -11.63 46 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 156.90 -8.11 46 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 166.65 -8.84 47 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 174.71 -10.10 47 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 182.85 -10.19 46 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.25 -0.41 42 0 564 0
30DEC26 390.00 P 0.00 0.00 0.00 2.79 -0.63 42 0 148 0
30DEC26 400.00 P 5.47 5.50 5.47 3.56 -0.77 42 19 1,761 +11
30DEC26 410.00 P 0.00 0.00 0.00 4.35 -0.86 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 5.35 -0.98 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.48 -1.09 42 0 285 0
30DEC26 440.00 P 0.00 0.00 0.00 7.69 -1.44 42 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 9.25 -1.44 42 0 154 0
30DEC26 460.00 P 0.00 0.00 0.00 10.82 -1.82 42 0 426 0
30DEC26 470.00 P 0.00 0.00 0.00 12.69 -2.04 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 14.78 -2.12 42 0 144 0
30DEC26 490.00 P 0.00 0.00 0.00 17.38 -1.96 42 0 100 0
30DEC26 500.00 P 21.85 21.85 21.85 20.07 -1.75 42 1 176 +1
30DEC26 510.00 P 0.00 0.00 0.00 22.86 -2.09 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 25.67 -3.78 42 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 29.13 -3.76 42 0 93 0
30DEC26 540.00 P 0.00 0.00 0.00 32.55 -3.24 42 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 34.47 -5.36 41 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 40.36 -4.22 43 0 160 0
30DEC26 570.00 P 44.29 44.29 44.29 44.66 -4.67 43 1 361 0
30DEC26 580.00 P 0.00 0.00 0.00 46.72 -7.32 41 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 51.36 -7.37 41 0 339 0
30DEC26 600.00 P 0.00 0.00 0.00 58.45 -6.54 43 0 2,126 0
30DEC26 610.00 P 0.00 0.00 0.00 63.43 -6.05 43 0 25 0
30DEC26 620.00 P 0.00 0.00 0.00 66.87 -8.37 42 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 74.52 -6.72 43 0 190 0
30DEC26 640.00 P 78.99 78.99 78.99 80.85 -7.06 43 1 1,136 0
30DEC26 650.00 P 0.00 0.00 0.00 86.52 -7.38 43 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 92.86 -5.91 43 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 99.52 -6.36 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 106.31 -6.25 43 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 113.28 -6.10 44 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 117.14 -9.06 42 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 128.38 -5.62 44 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 135.87 -6.20 44 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 143.40 -6.82 44 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 151.25 -5.95 45 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 159.37 -6.71 45 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 167.53 -6.70 45 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 175.71 -6.97 45 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 178.66 -12.48 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 192.72 -6.92 46 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 199.82 -8.36 45 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 204.05 -13.00 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 212.58 -13.39 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 221.34 -13.58 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 230.25 -13.64 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 239.19 -13.77 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 248.15 -14.08 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 261.25 -10.27 46 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 266.36 -14.48 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 279.44 -10.75 46 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 288.62 -10.98 46 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 294.27 -14.88 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 307.14 -11.57 47 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 313.11 -15.18 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 322.66 -15.24 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 332.23 -15.30 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 341.94 -15.32 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 351.44 -15.57 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 361.09 -15.68 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 373.27 -13.27 47 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 380.58 -15.75 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.68 -1.40 40 0 181 0
30MAR27 400.00 P 0.00 0.00 0.00 6.82 -1.48 40 0 536 0
30MAR27 410.00 P 0.00 0.00 0.00 7.97 -1.92 40 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 9.47 -2.01 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.05 -2.19 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 12.64 -2.72 40 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 14.71 -2.77 40 0 53 0
30MAR27 460.00 P 0.00 0.00 0.00 16.82 -2.97 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 18.95 -3.58 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 21.58 -3.70 40 0 5 0
30MAR27 490.00 P 0.00 0.00 0.00 24.31 -3.76 40 0 3 0
30MAR27 500.00 P 0.00 0.00 0.00 27.06 -4.44 40 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 30.18 -4.77 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 33.61 -4.81 40 0 26 0
30MAR27 530.00 P 0.00 0.00 0.00 37.06 -5.23 40 0 30 0
30MAR27 540.00 P 0.00 0.00 0.00 40.55 -6.76 40 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 46.06 -5.36 40 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 48.92 -7.10 40 0 131 0
30MAR27 570.00 P 0.00 0.00 0.00 53.95 -6.77 40 0 55 0
30MAR27 580.00 P 0.00 0.00 0.00 59.27 -5.56 41 0 31 0
30MAR27 590.00 P 0.00 0.00 0.00 62.50 -7.36 40 0 347 0
30MAR27 600.00 P 0.00 0.00 0.00 66.70 -8.67 39 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 73.50 -6.38 40 0 246 0
30MAR27 620.00 P 0.00 0.00 0.00 77.72 -8.85 40 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 83.02 -9.38 40 0 992 0
30MAR27 640.00 P 92.36 92.36 92.36 89.37 -9.18 40 15 714 +14
30MAR27 650.00 P 0.00 0.00 0.00 97.43 -8.04 41 0 652 0
30MAR27 660.00 P 103.65 103.65 103.65 102.14 -9.75 40 15 670 0
30MAR27 670.00 P 112.04 114.21 112.04 110.65 -6.81 41 30 66 +30
30MAR27 680.00 P 0.00 0.00 0.00 117.41 -6.67 41 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 124.20 -6.56 42 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 131.02 -6.98 42 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 133.99 -11.30 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 141.26 -11.35 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 153.01 -6.96 42 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 155.87 -11.53 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 168.13 -7.19 42 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 170.76 -12.51 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 178.68 -12.56 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 186.62 -12.63 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 194.60 -12.71 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 202.61 -13.09 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 210.68 -13.53 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 219.12 -13.62 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 227.62 -13.68 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 236.15 -13.75 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 244.72 -13.87 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 259.90 -7.65 44 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 268.56 -7.98 44 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 277.30 -8.25 44 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 279.99 -14.60 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 289.01 -14.66 40 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 38.16 -5.73 41 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 41.77 -5.80 41 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 45.41 -6.51 41 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 49.29 -7.05 41 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 53.68 -5.93 41 0 1 0
29JUN27 550.00 P 0.00 0.00 0.00 58.07 -6.21 41 0 1 0
29JUN27 560.00 P 0.00 0.00 0.00 62.49 -6.69 41 0 18 0
29JUN27 570.00 P 0.00 0.00 0.00 66.96 -7.06 41 0 48 0
29JUN27 580.00 P 0.00 0.00 0.00 72.10 -7.23 41 0 11 0
29JUN27 590.00 P 0.00 0.00 0.00 77.31 -7.67 41 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 82.54 -7.47 41 0 41 0
29JUN27 610.00 P 0.00 0.00 0.00 87.80 -8.21 42 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 93.22 -8.68 42 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 99.24 -8.73 42 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 105.28 -8.93 42 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 111.34 -9.02 42 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 117.43 -10.22 42 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 123.59 -7.43 42 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 130.39 -7.29 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 137.22 -7.15 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 144.06 -7.03 42 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 150.95 -6.96 42 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 153.27 -11.99 40 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 165.08 -7.54 42 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 167.61 -12.40 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 180.21 -7.21 43 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 182.35 -12.53 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 189.76 -12.64 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 197.22 -13.15 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 204.90 -13.48 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 212.88 -13.53 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 227.50 -6.97 44 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 228.91 -13.65 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 244.07 -6.62 44 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 252.41 -6.61 44 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 253.21 -14.37 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 261.69 -14.46 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 278.35 -6.40 45 0 0 0
TOTAL PUT 2,619 76,668 +1,286
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$ 3.790
30JUL26 2.80 C 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.89 +0.09 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.79 +0.09 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.69 +0.09 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.59 +0.09 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.49 +0.09 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.39 +0.08 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.30 +0.09 26 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.21 +0.07 25 0 30 0
30JUL26 3.70 C 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 +0.03 23 0 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 +0.01 22 0 65 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 420 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.99 +0.08 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.80 +0.09 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.60 +0.09 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.50 +0.08 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.41 +0.08 21 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.32 +0.07 21 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.24 +0.06 21 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.17 +0.05 21 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.12 +0.04 22 0 30 0
28AUG26 3.90 C 0.08 0.08 0.08 0.08 +0.03 22 10 80 +10
28AUG26 4.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.01 23 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 24 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 4.50 C 0.01 0.01 0.01 0.01 0.00 30 5 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.91 +0.09 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.81 +0.09 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.71 +0.08 19 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.62 +0.09 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.52 +0.08 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 +0.08 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 +0.08 23 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 +0.05 20 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 +0.04 21 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 +0.04 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.02 21 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 267 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.02 23 0 101 0
29SEP26 4.20 C 0.04 0.04 0.04 0.03 0.00 20 10 440 +10
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 21 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.91 +0.09 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.62 +0.09 16 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.53 +0.08 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.44 +0.07 18 0 30 0
29OCT26 3.50 C 0.00 0.00 0.00 0.37 +0.07 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.30 +0.06 21 0 120 0
29OCT26 3.70 C 0.00 0.00 0.00 0.26 +0.07 24 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.63 +0.08 16 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 +0.08 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.46 +0.07 19 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 +0.05 19 0 30 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.05 20 0 170 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 +0.06 21 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.05 21 0 30 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 +0.03 20 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 150 0
30DEC26 4.10 C 0.11 0.11 0.11 0.10 +0.03 21 30 530 +30
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.03 22 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.02 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 21 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 644 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.91 +0.07 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.74 +0.08 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 +0.08 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.57 +0.07 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 +0.08 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 +0.05 20 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 +0.04 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.04 21 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.02 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 +0.01 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.02 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.02 23 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.02 23 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.02 23 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.93 +0.07 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.84 +0.09 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.76 +0.09 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.68 +0.08 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.61 +0.08 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 +0.07 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.48 +0.07 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.42 +0.06 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.35 +0.04 22 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.31 +0.04 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 +0.04 22 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 +0.03 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 +0.03 22 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 +0.02 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.08 +0.02 23 0 1,517 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 50 0
TOTAL CALL 55 31,452 +50
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 100 0
30JUL26 3.60 P 0.02 0.02 0.02 0.02 -0.02 27 30 74 +30
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.04 25 0 353 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 -0.06 25 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.15 -0.07 27 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.23 -0.08 29 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.32 -0.09 31 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.42 -0.10 37 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.53 -0.09 51 0 23 0
30JUL26 4.40 P 0.00 0.00 0.00 0.63 -0.09 57 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.72 -0.09 55 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.82 -0.10 61 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.92 -0.10 66 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 1.02 -0.09 71 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.12 -0.11 76 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 1.22 -0.08 80 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.47 -0.09 92 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.72 -0.10 102 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.97 -0.09 112 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.22 -0.10 121 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.48 -0.08 143 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.73 -0.09 152 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 -0.02 24 0 400 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 -0.04 23 0 72 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 -0.06 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.18 -0.07 23 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.25 -0.08 23 0 319 0
28AUG26 4.10 P 0.00 0.00 0.00 0.34 -0.08 26 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.43 -0.09 27 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.53 -0.09 32 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.63 -0.09 36 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.72 -0.09 35 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.82 -0.10 38 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.92 -0.10 41 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.02 -0.09 44 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.12 -0.11 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.22 -0.09 50 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.47 -0.10 57 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.72 -0.10 63 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.97 -0.10 69 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.22 -0.10 75 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.48 -0.09 88 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 3.30 P 0.02 0.02 0.02 0.02 -0.01 25 30 40 +30
29SEP26 3.40 P 0.03 0.03 0.03 0.03 -0.02 24 30 60 +30
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.03 22 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 -0.03 22 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.06 22 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 -0.07 22 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 -0.06 23 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 -0.08 24 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.44 -0.09 24 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 -0.09 25 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 -0.09 28 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 -0.08 31 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.83 -0.09 34 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.93 -0.09 37 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.03 -0.08 39 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 -0.10 42 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 -0.08 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.48 -0.09 50 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 1.73 -0.09 55 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.98 -0.09 60 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.23 -0.09 65 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.48 -0.09 70 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.73 -0.09 74 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.98 -0.08 78 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.23 -0.08 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.48 -0.08 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.73 -0.08 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.98 -0.08 92 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 13 0
29OCT26 3.60 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.13 -0.04 22 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.18 -0.05 23 0 107 0
29OCT26 3.90 P 0.00 0.00 0.00 0.24 -0.05 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 -0.07 23 0 120 0
29OCT26 4.10 P 0.00 0.00 0.00 0.38 -0.07 24 0 60 0
29OCT26 4.20 P 0.00 0.00 0.00 0.46 -0.07 25 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.55 -0.08 26 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.64 -0.08 27 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.73 -0.09 27 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.83 -0.09 30 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.93 -0.09 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.02 21 0 13 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.03 21 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.02 21 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 -0.04 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.04 21 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.05 22 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 -0.05 22 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 -0.05 21 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 -0.07 21 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 -0.09 21 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 -0.08 23 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 -0.07 23 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.91 -0.07 20 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 -0.08 18 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.11 -0.07 24 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.20 -0.07 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.30 -0.07 24 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 -0.06 28 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.26 -0.07 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.50 -0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 -0.03 21 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 -0.03 22 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 -0.04 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.04 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 -0.04 22 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 -0.05 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 -0.05 22 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 -0.04 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 -0.07 20 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 -0.07 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.75 -0.08 21 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.84 -0.07 21 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 -0.07 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.02 -0.07 21 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.12 -0.07 23 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.20 -0.08 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.30 -0.08 20 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.55 -0.07 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.04 -0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.26 -0.08 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.50 -0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.13 -0.03 22 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.20 -0.04 22 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.25 -0.04 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.30 -0.04 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.36 -0.04 22 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 -0.05 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 -0.06 22 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.54 -0.07 21 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 -0.07 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 -0.08 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.86 -0.08 22 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 -0.08 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.04 -0.08 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.12 -0.09 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.22 -0.08 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.31 -0.07 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.55 -0.08 22 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.79 -0.08 21 0 0 0
TOTAL PUT 90 14,842 +90
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$ 10.230
30JUL26 7.50 C 0.00 0.00 0.00 2.74 -0.01 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.49 -0.01 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.24 -0.01 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.03 -0.01 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.81 -0.02 38 0 122 0
30JUL26 9.75 C 0.00 0.00 0.00 0.60 -0.06 35 0 82 0
30JUL26 10.00 C 0.45 0.45 0.45 0.45 -0.04 38 2 156 -2
30JUL26 10.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 171 0
30JUL26 11.00 C 0.09 0.09 0.09 0.09 -0.01 40 2 1,949 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 357 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.82 +0.05 62 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.56 +0.01 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.30 -0.01 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.06 -0.02 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.82 +0.03 41 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.61 -0.01 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.39 +0.04 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.17 -0.03 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.99 -0.03 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.82 -0.03 37 0 95 0
28AUG26 10.00 C 0.00 0.00 0.00 0.68 -0.03 38 0 410 0
28AUG26 10.50 C 0.00 0.00 0.00 0.44 -0.04 38 0 75 0
28AUG26 11.00 C 0.30 0.30 0.30 0.28 -0.02 39 2 85 -2
28AUG26 11.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 105 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 74 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 97 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 0.00 40 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 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 49 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 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.26 -0.01 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.04 -0.02 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.82 0.00 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.56 -0.01 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.31 -0.02 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.10 -0.01 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.86 -0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.65 -0.02 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.45 0.00 40 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.27 +0.03 40 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.07 -0.01 38 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.92 -0.03 38 0 104 0
29SEP26 10.00 C 0.00 0.00 0.00 0.78 -0.03 38 0 29 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 -0.01 39 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 -0.01 38 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 0.00 39 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 0.00 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 0.00 39 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 40 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 42 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 47 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.82 0.00 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.56 -0.03 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.32 -0.06 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.12 +0.01 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.90 -0.02 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.67 -0.03 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.50 +0.03 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.32 +0.03 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.14 -0.02 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.01 -0.03 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.88 -0.03 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.49 -0.01 38 0 3 0
29OCT26 11.50 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.84 +0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.63 +0.01 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 +0.01 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.18 +0.02 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.00 -0.03 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.82 +0.03 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.64 -0.02 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.48 +0.01 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 -0.03 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.19 -0.04 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 0.00 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.03 36 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.04 36 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.51 -0.03 36 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 -0.03 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 34 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 2.95 -0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.74 -0.02 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 -0.02 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.35 -0.02 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.17 -0.03 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 -0.02 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.85 -0.02 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.70 -0.03 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.56 -0.02 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.43 -0.03 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.30 -0.03 36 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.05 -0.06 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 -0.02 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 -0.02 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 -0.02 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.02 35 0 4 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.02 35 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.01 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 0.00 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 35 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 3.01 -0.01 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.84 0.00 36 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.74 +0.08 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.57 +0.07 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.40 +0.06 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.25 +0.07 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.10 +0.06 38 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.96 0.00 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.79 -0.03 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.68 +0.03 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.55 -0.03 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.34 -0.03 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.18 0.00 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.01 +0.01 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.87 +0.01 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.63 0.00 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.46 +0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.39 +0.01 37 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 6 0
TOTAL CALL 6 14,170 -4
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 250 0
30JUL26 9.50 P 0.09 0.09 0.06 0.07 -0.01 38 7 89 -5
30JUL26 9.75 P 0.17 0.17 0.15 0.12 -0.01 37 8 57 -8
30JUL26 10.00 P 0.26 0.26 0.20 0.21 0.00 38 67 196 +16
30JUL26 10.50 P 0.47 0.47 0.47 0.49 +0.02 41 54 105 +45
30JUL26 11.00 P 0.00 0.00 0.00 0.87 +0.03 43 0 148 0
30JUL26 11.50 P 1.39 1.39 1.39 1.32 +0.04 48 10 363 -10
30JUL26 12.00 P 0.00 0.00 0.00 1.81 -0.01 57 0 307 0
30JUL26 12.50 P 2.35 2.42 2.35 2.33 +0.07 73 192 164 -499
30JUL26 13.00 P 0.00 0.00 0.00 2.77 +0.01 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.77 +0.01 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 4.27 +0.01 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.77 +0.01 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.77 +0.01 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.27 +0.01 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.77 +0.01 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.27 +0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.77 +0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.27 +0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.77 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 0.00 39 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 56 0
28AUG26 9.25 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.23 -0.01 38 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
28AUG26 10.00 P 0.43 0.44 0.42 0.41 -0.01 37 15 60 +10
28AUG26 10.50 P 0.68 0.70 0.67 0.67 -0.01 37 72 323 +72
28AUG26 11.00 P 1.07 1.07 1.07 1.00 -0.02 37 2 90 -2
28AUG26 11.50 P 0.00 0.00 0.00 1.42 +0.02 40 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 1.85 +0.01 41 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.33 +0.04 45 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.77 -0.01 0 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.27 +0.01 0 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.77 +0.01 0 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.27 +0.01 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.77 +0.01 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.77 +0.01 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.27 +0.01 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.77 +0.01 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.27 +0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.77 +0.01 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.27 +0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.77 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 0.00 37 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 0.00 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 0.00 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 0.00 37 0 2 0
29SEP26 9.50 P 0.41 0.41 0.41 0.43 0.00 37 60 92 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.53 0.00 37 0 69 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 0.00 37 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 +0.02 37 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 +0.03 37 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.65 -0.02 35 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 0.00 35 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 0.00 33 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.97 +0.02 30 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.49 +0.08 39 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.95 +0.06 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 0.00 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.89 +0.01 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.38 -0.04 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.86 0.00 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.35 0.00 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.85 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.35 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.43 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.93 +0.01 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.43 +0.01 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.12 0.00 38 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.15 -0.01 37 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 15 0
29OCT26 8.75 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.34 0.00 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.42 -0.01 36 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.52 -0.01 36 0 4,022 0
29OCT26 9.75 P 0.00 0.00 0.00 0.63 -0.01 36 0 4 0
29OCT26 10.00 P 0.00 0.00 0.00 0.75 0.00 36 0 11 0
29OCT26 10.50 P 0.00 0.00 0.00 1.04 +0.01 36 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 1.39 +0.03 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.76 -0.03 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.17 -0.05 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.60 -0.03 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.05 -0.06 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.49 +0.03 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.96 +0.03 30 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.94 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 0.00 36 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 0.00 36 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 -0.01 36 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 0.00 36 0 48 0
30DEC26 9.50 P 0.69 0.70 0.66 0.66 -0.02 35 18 60 +18
30DEC26 9.75 P 0.80 0.81 0.77 0.77 -0.02 35 26 48 +26
30DEC26 10.00 P 0.94 0.96 0.89 0.88 -0.03 34 56 110 +55
30DEC26 10.50 P 1.18 1.18 1.18 1.16 -0.02 34 6 76 +3
30DEC26 11.00 P 0.00 0.00 0.00 1.50 0.00 35 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 +0.03 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.29 -0.01 37 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 +0.03 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.13 -0.05 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 0.00 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.03 +0.04 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.46 +0.01 29 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.94 -0.03 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.45 0.00 31 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.91 -0.02 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.42 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.87 -0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.40 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.89 -0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.43 +0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.93 +0.01 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.43 +0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 0.00 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 0.00 35 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 +0.01 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 +0.01 35 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 0.00 34 0 8 0
30MAR27 9.50 P 0.81 0.81 0.81 0.83 0.00 34 10 10 +10
30MAR27 9.75 P 0.93 0.93 0.93 0.95 0.00 34 1 9 0
30MAR27 10.00 P 0.00 0.00 0.00 1.08 +0.01 35 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.37 +0.02 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.69 +0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 +0.02 35 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.42 +0.03 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.81 +0.03 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.22 +0.01 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.65 +0.02 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.07 0.00 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.55 +0.05 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.00 +0.03 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.49 +0.04 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.97 0.00 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.46 +0.01 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.95 +0.01 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.44 +0.01 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.94 +0.01 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.43 +0.01 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.93 +0.01 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.43 +0.01 37 0 0 0
29JUN27 7.50 P 0.29 0.29 0.29 0.32 +0.01 36 1 1 +1
29JUN27 7.75 P 0.00 0.00 0.00 0.39 +0.01 36 0 14 0
29JUN27 8.00 P 0.41 0.41 0.41 0.46 +0.03 36 2 5 +2
29JUN27 8.25 P 0.00 0.00 0.00 0.52 0.00 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.60 +0.01 35 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.69 +0.01 35 0 11 0
29JUN27 9.00 P 0.80 0.80 0.80 0.80 +0.02 36 2 5 -2
29JUN27 9.25 P 0.00 0.00 0.00 0.90 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.02 0.00 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.14 -0.01 35 0 3 0
29JUN27 10.00 P 1.24 1.24 1.24 1.27 -0.01 35 10 60 +10
29JUN27 10.50 P 0.00 0.00 0.00 1.55 +0.03 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.86 +0.01 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.20 -0.03 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.57 +0.03 36 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.95 +0.02 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.36 +0.06 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.71 -0.05 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.15 -0.03 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.59 -0.04 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.09 +0.01 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.55 +0.01 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.02 +0.01 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.50 +0.01 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.98 +0.01 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.47 +0.02 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.95 +0.01 35 0 0 0
TOTAL PUT 619 23,428 -256
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$ 0.960
30JUL26 0.50 C 0.00 0.00 0.00 0.47 +0.02 218 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.42 +0.02 191 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.37 +0.02 166 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.32 +0.02 142 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.27 +0.02 120 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.22 +0.02 99 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.17 +0.02 79 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.04 +0.01 44 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 63 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 76 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 0.00 119 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.47 +0.02 124 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.42 +0.02 108 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.37 +0.02 93 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.32 +0.02 79 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.27 +0.02 67 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.22 +0.02 55 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28AUG26 1.00 C 0.04 0.04 0.04 0.04 0.00 41 8 27 +8
28AUG26 1.05 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 88 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 0.48 +0.03 113 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.42 +0.02 79 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.37 +0.02 68 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.32 +0.02 57 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.23 +0.02 52 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.05 0.00 36 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 76 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.48 +0.03 94 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.42 +0.02 64 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.28 +0.02 52 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.48 +0.02 72 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.38 +0.02 53 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.34 +0.02 55 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.18 +0.02 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.08 +0.01 42 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.06 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 +0.01 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 +0.01 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.49 +0.02 65 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.44 +0.02 56 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.07 0.00 43 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.06 0.00 43 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 0.00 43 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.49 +0.02 53 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.13 +0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.11 +0.01 44 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.10 +0.01 45 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.08 0.00 42 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.07 0.00 42 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
TOTAL CALL 8 2,272 +8
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 0.95 P 0.03 0.03 0.03 0.02 -0.01 32 105 264 +30
30JUL26 1.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.09 -0.02 0 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.24 -0.01 0 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.15 -0.01 40 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.29 -0.02 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.16 -0.01 39 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.20 -0.02 38 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.24 -0.02 0 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.29 -0.02 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.34 -0.02 0 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.02 36 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.15 -0.01 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.18 -0.01 37 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.22 -0.02 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.26 -0.02 37 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.30 -0.02 35 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.39 -0.02 0 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.44 -0.02 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.89 -0.02 0 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 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 40 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 42 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.17 -0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 -0.01 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.24 -0.02 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.28 -0.02 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.32 -0.02 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.40 -0.02 36 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.64 -0.01 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.74 -0.01 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 44 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 -0.01 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
TOTAL PUT 105 846 +30
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$ 2.740
30JUL26 1.85 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.15 0.00 22 0 20 0
30JUL26 2.70 C 0.00 0.00 0.00 0.08 0.00 25 0 80 0
30JUL26 2.80 C 0.03 0.03 0.03 0.03 0.00 23 9 68 +9
30JUL26 2.90 C 0.00 0.00 0.00 0.02 0.00 32 0 3 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 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 80 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.80 +0.02 48 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.75 +0.02 45 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.19 +0.01 26 0 20 0
28AUG26 2.70 C 0.00 0.00 0.00 0.14 +0.02 30 0 21 0
28AUG26 2.80 C 0.09 0.09 0.08 0.09 +0.01 29 36 70 +36
28AUG26 2.90 C 0.00 0.00 0.00 0.06 +0.01 30 0 6 0
28AUG26 3.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 53 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 0.00 30 0 114 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 30 0 96 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 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 71 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 0.90 +0.02 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.75 +0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 +0.02 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 +0.02 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 +0.02 30 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 +0.02 30 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.13 +0.02 29 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 +0.01 31 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 29 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 +0.01 34 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 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 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 0.91 +0.02 37 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.86 +0.02 34 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.81 +0.02 32 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 0.00 28 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.87 +0.02 28 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 0.00 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 0.00 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 0.00 28 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 0.00 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 0.00 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 0.00 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 29 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.89 0.00 27 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 0.00 25 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.62 0.00 25 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 0.00 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 0.00 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 0.00 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 0.00 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 0.00 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 0.00 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 1.85 C 0.00 0.00 0.00 0.95 +0.02 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.29 +0.02 29 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 +0.01 29 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 +0.01 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
TOTAL CALL 45 5,431 +45
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 96 0
30JUL26 2.60 P 0.02 0.02 0.02 0.02 0.00 32 1 28 +1
30JUL26 2.70 P 0.00 0.00 0.00 0.04 -0.01 26 0 42 0
30JUL26 2.80 P 0.00 0.00 0.00 0.10 -0.01 30 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.17 -0.03 27 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.37 -0.01 46 0 42 0
30JUL26 3.20 P 0.00 0.00 0.00 0.47 -0.01 55 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.57 -0.01 63 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.67 -0.01 70 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.77 -0.01 77 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.87 -0.01 84 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.97 -0.01 91 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.07 -0.01 97 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.17 -0.01 102 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.27 -0.01 108 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.37 -0.01 114 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.47 -0.01 119 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.57 -0.01 125 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.67 -0.01 130 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.77 -0.01 135 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
28AUG26 2.40 P 0.01 0.01 0.01 0.01 0.00 28 9 104 +9
28AUG26 2.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 42 0
28AUG26 2.70 P 0.00 0.00 0.00 0.09 0.00 29 0 32 0
28AUG26 2.80 P 0.00 0.00 0.00 0.14 -0.01 29 0 45 0
28AUG26 2.90 P 0.00 0.00 0.00 0.21 -0.01 30 0 26 0
28AUG26 3.00 P 0.00 0.00 0.00 0.29 -0.01 31 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.38 -0.02 34 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.48 0.00 39 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.58 0.00 45 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.67 -0.02 44 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.77 -0.02 48 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.87 -0.02 52 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.97 -0.01 56 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.07 -0.02 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.17 -0.02 64 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.27 -0.02 67 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.37 -0.02 70 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.47 -0.02 74 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.57 -0.02 77 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.67 -0.02 80 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.77 -0.01 83 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.13 0.00 31 0 112 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 0.00 31 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 -0.01 30 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 -0.01 33 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 -0.02 34 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.58 -0.02 35 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 -0.01 39 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.77 -0.02 38 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.97 -0.01 45 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.07 -0.02 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.17 -0.02 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.27 -0.02 53 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.37 -0.02 56 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.47 -0.02 59 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.57 -0.02 61 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.67 -0.02 64 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.77 -0.01 66 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.06 0.00 28 0 12 0
29OCT26 2.60 P 0.00 0.00 0.00 0.09 0.00 27 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.18 -0.02 26 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.78 -0.01 38 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.87 -0.02 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.97 -0.02 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 -0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 0.00 29 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 -0.01 28 0 17 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 -0.01 28 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.44 -0.01 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.52 0.00 31 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 0.00 32 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 0.00 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 0.00 34 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.88 -0.01 34 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.97 -0.02 33 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 -0.02 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.17 -0.02 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.27 -0.02 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.37 -0.02 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 -0.02 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.57 -0.02 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.67 -0.02 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.77 -0.01 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 -0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 -0.01 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 -0.01 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 -0.01 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.46 -0.02 28 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.54 -0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.62 -0.01 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.71 -0.01 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.80 0.00 31 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.89 0.00 31 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.98 -0.01 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.07 -0.02 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.17 -0.02 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.27 -0.02 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.37 -0.02 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.47 -0.02 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.57 -0.02 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.67 -0.02 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.77 -0.01 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 0.00 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 0.00 28 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 0.00 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 0.00 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.46 0.00 27 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.53 0.00 27 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.60 -0.01 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.87 +0.02 30 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.02 0.00 26 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.10 -0.01 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.21 0.00 29 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.30 +0.01 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.39 -0.02 28 0 0 0
TOTAL PUT 10 5,366 +10
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$ 23.160
30JUL26 15.50 C 0.00 0.00 0.00 7.69 +0.17 85 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.18 +0.05 57 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.68 +0.01 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.20 +0.06 73 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.80 +0.10 94 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.22 +0.09 68 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.81 +0.12 80 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.31 +0.23 72 0 5 0
30JUL26 19.50 C 0.00 0.00 0.00 3.80 +0.21 64 0 69 0
30JUL26 20.00 C 0.00 0.00 0.00 3.29 +0.02 55 0 88 0
30JUL26 21.00 C 2.33 2.38 2.33 2.44 +0.06 55 2 107 -2
30JUL26 22.00 C 0.00 0.00 0.00 1.71 0.00 55 0 208 0
30JUL26 23.00 C 1.07 1.16 0.89 1.16 +0.06 57 31 191 -6
30JUL26 24.00 C 0.63 0.76 0.62 0.71 0.00 56 31 216 -4
30JUL26 25.00 C 0.33 0.47 0.29 0.41 -0.01 55 30 179 -15
30JUL26 26.00 C 0.25 0.25 0.18 0.22 -0.02 55 5 219 +4
30JUL26 27.00 C 0.10 0.10 0.10 0.12 -0.01 56 1 318 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 176 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 142 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 60 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 104 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 112 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 119 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.81 +0.07 70 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.39 +0.14 75 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.88 +0.21 69 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.26 -0.03 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.89 +0.14 60 0 0 0
28AUG26 18.00 C 4.98 4.98 4.98 5.42 +0.13 57 4 7 +4
28AUG26 18.50 C 0.00 0.00 0.00 4.98 +0.15 57 0 0 0
28AUG26 19.00 C 4.45 4.45 4.45 4.53 +0.03 55 5 8 +5
28AUG26 19.50 C 0.00 0.00 0.00 4.09 +0.11 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.69 0.00 52 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.96 0.00 52 0 74 0
28AUG26 22.00 C 2.00 2.00 2.00 2.27 -0.05 50 2 104 0
28AUG26 23.00 C 1.70 1.70 1.70 1.82 +0.03 53 4 105 0
28AUG26 24.00 C 1.16 1.18 1.15 1.39 +0.02 53 5 103 0
28AUG26 25.00 C 0.96 0.96 0.85 1.04 +0.02 53 22 144 +11
28AUG26 26.00 C 0.70 0.78 0.70 0.76 +0.01 53 2 54 +1
28AUG26 27.00 C 0.47 0.56 0.45 0.55 +0.01 53 9 33 +7
28AUG26 28.00 C 0.40 0.40 0.40 0.38 0.00 53 1 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.27 0.00 53 0 53 0
28AUG26 30.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 6 0
28AUG26 31.00 C 0.00 0.00 0.00 0.13 0.00 53 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.09 0.00 53 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 0.00 53 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 0.00 53 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 0.00 54 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.01 50 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 7.89 +0.06 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.42 +0.11 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.92 +0.16 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.50 +0.05 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.09 +0.16 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.64 +0.14 53 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.22 +0.09 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.77 +0.04 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.38 +0.06 50 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 4.01 0.00 49 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 3.34 0.00 49 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.75 +0.05 49 0 115 0
29SEP26 23.00 C 0.00 0.00 0.00 2.25 +0.03 50 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 1.81 0.00 50 0 111 0
29SEP26 25.00 C 1.30 1.30 1.30 1.47 +0.02 50 1 98 +1
29SEP26 26.00 C 0.00 0.00 0.00 1.16 +0.02 50 0 125 0
29SEP26 27.00 C 0.97 0.97 0.97 0.91 +0.01 50 1 61 0
29SEP26 28.00 C 0.76 0.76 0.76 0.70 0.00 50 15 95 +11
29SEP26 29.00 C 0.61 0.61 0.61 0.54 0.00 50 1 60 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 0.00 50 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 0.00 50 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 0.00 50 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 0.00 50 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 51 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 0.00 50 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 50 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 49 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 52 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 61 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 8.01 +0.09 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.54 +0.12 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.10 +0.09 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.61 +0.05 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.19 +0.03 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.69 +0.02 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.39 +0.03 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.94 +0.03 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.66 +0.10 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.25 +0.05 47 0 5 0
29OCT26 21.00 C 0.00 0.00 0.00 3.52 -0.03 45 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.97 -0.06 46 0 66 0
29OCT26 23.00 C 0.00 0.00 0.00 2.57 +0.04 48 0 54 0
29OCT26 24.00 C 2.10 2.10 2.10 2.14 +0.03 48 15 33 +15
29OCT26 25.00 C 0.00 0.00 0.00 1.78 +0.09 48 0 56 0
29OCT26 26.00 C 0.00 0.00 0.00 1.47 +0.03 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.20 +0.03 49 0 31 0
29OCT26 28.00 C 0.00 0.00 0.00 0.97 +0.02 48 0 2 0
29OCT26 29.00 C 0.00 0.00 0.00 0.78 +0.01 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.62 +0.01 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.50 - 48 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 0.39 - 48 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 8.08 +0.13 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.66 +0.13 54 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.23 +0.13 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.82 +0.13 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.40 +0.12 52 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.00 +0.13 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.60 +0.12 50 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.21 +0.09 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.87 +0.11 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.52 +0.09 49 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.89 +0.09 48 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.33 +0.09 48 0 247 0
30DEC26 23.00 C 2.80 2.80 2.80 2.84 +0.07 47 1 31 0
30DEC26 24.00 C 2.53 2.53 2.53 2.40 +0.05 47 15 15 +15
30DEC26 25.00 C 0.00 0.00 0.00 2.02 +0.05 47 0 8 0
30DEC26 26.00 C 1.80 1.80 1.80 1.71 +0.04 47 1 1 +1
30DEC26 27.00 C 0.00 0.00 0.00 1.43 +0.03 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.19 +0.02 46 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 1.00 +0.02 46 0 15 0
30DEC26 30.00 C 1.09 1.09 1.09 0.83 +0.02 46 6 31 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.69 +0.01 46 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 +0.01 46 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 0.00 46 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 0.00 46 0 30 0
30DEC26 35.00 C 0.40 0.40 0.40 0.32 0.00 46 1 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 0.00 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 0.00 46 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 0.00 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 0.00 46 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 0.00 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 0.00 47 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 0.00 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 0.00 44 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 8.29 +0.14 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.85 +0.13 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.44 +0.14 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.03 +0.12 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.64 +0.12 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.27 +0.11 49 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.92 +0.12 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.57 +0.10 49 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.25 +0.09 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.95 +0.10 48 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.38 +0.09 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.86 +0.08 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.42 +0.07 47 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 3.00 +0.06 47 0 13 0
30MAR27 25.00 C 0.00 0.00 0.00 2.66 +0.06 47 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.33 +0.05 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.06 +0.05 47 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.79 +0.03 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.59 +0.04 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.38 +0.03 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.22 +0.03 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.07 +0.03 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.93 +0.02 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.82 +0.02 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 +0.02 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 +0.01 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 +0.01 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 +0.01 46 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 0.00 46 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.57 +0.10 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.19 +0.09 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.84 +0.07 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.49 +0.09 53 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.14 +0.10 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.80 +0.04 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.41 +0.01 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.11 +0.01 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.86 +0.01 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.58 +0.01 50 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.07 +0.03 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.59 +0.02 49 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.15 +0.01 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.78 +0.03 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.45 +0.04 49 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.16 +0.05 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.86 +0.03 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.63 +0.03 49 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.40 +0.03 49 0 0 0
29JUN27 30.00 C 2.00 2.00 2.00 2.18 +0.03 49 10 21 +10
29JUN27 31.00 C 0.00 0.00 0.00 2.00 +0.02 49 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.82 +0.02 49 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.65 +0.02 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.52 +0.02 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.39 +0.01 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.26 +0.01 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.15 +0.01 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 1.06 +0.01 50 0 23 0
TOTAL CALL 221 16,021 +59
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 56 1 62 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.02 55 0 54 0
30JUL26 19.00 P 0.06 0.06 0.06 0.04 -0.02 56 1 132 -1
30JUL26 19.50 P 0.09 0.09 0.09 0.07 -0.03 56 11 67 -5
30JUL26 20.00 P 0.12 0.17 0.12 0.11 -0.04 55 16 546 0
30JUL26 21.00 P 0.30 0.40 0.26 0.26 -0.06 55 38 136 +24
30JUL26 22.00 P 0.58 0.70 0.49 0.52 -0.11 54 24 198 +2
30JUL26 23.00 P 0.97 1.04 0.90 0.91 -0.13 53 6 250 +6
30JUL26 24.00 P 1.80 1.80 1.52 1.51 -0.15 55 2 222 0
30JUL26 25.00 P 0.00 0.00 0.00 2.22 -0.17 55 0 121 0
30JUL26 26.00 P 0.00 0.00 0.00 3.03 -0.17 54 0 116 0
30JUL26 27.00 P 0.00 0.00 0.00 4.01 -0.03 64 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 5.00 -0.04 73 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 5.85 -0.16 55 0 83 0
30JUL26 30.00 P 0.00 0.00 0.00 6.84 -0.16 0 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 7.84 -0.16 0 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 8.84 -0.22 0 0 262 0
30JUL26 33.00 P 0.00 0.00 0.00 9.84 -0.16 0 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 10.84 -0.16 0 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 11.84 -0.16 0 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 12.84 -0.16 0 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 13.84 -0.16 0 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 14.84 -0.16 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.84 -0.16 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 16.84 -0.16 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 17.84 -0.16 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 18.84 -0.16 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 19.84 -0.16 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 20.95 -0.05 171 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 21.84 -0.16 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 22.84 -0.16 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 23.84 -0.16 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 24.84 -0.16 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 20 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 33 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 -0.02 53 0 9 0
28AUG26 18.00 P 0.00 0.00 0.00 0.14 -0.03 52 0 54 0
28AUG26 18.50 P 0.22 0.22 0.22 0.20 -0.03 53 3 4 -2
28AUG26 19.00 P 0.32 0.32 0.32 0.27 -0.04 53 4 32 +4
28AUG26 19.50 P 0.40 0.40 0.40 0.36 -0.04 53 1 37 +1
28AUG26 20.00 P 0.52 0.55 0.43 0.44 -0.06 52 17 99 +12
28AUG26 21.00 P 0.70 0.70 0.70 0.71 -0.08 51 1 57 0
28AUG26 22.00 P 1.12 1.12 1.04 1.07 -0.09 51 7 88 +7
28AUG26 23.00 P 1.50 1.50 1.50 1.55 -0.09 52 1 112 0
28AUG26 24.00 P 2.25 2.25 2.25 2.13 -0.11 52 15 22 +9
28AUG26 25.00 P 0.00 0.00 0.00 2.79 -0.11 53 0 34 0
28AUG26 26.00 P 0.00 0.00 0.00 3.61 +0.01 56 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.32 -0.08 53 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 5.18 -0.02 54 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.20 +0.02 61 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 7.12 +0.07 63 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 7.99 -0.05 60 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 9.04 -0.02 69 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 9.96 -0.11 67 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.84 -0.16 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.84 -0.16 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.86 -0.14 66 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.85 -0.15 67 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.86 -0.14 72 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.88 -0.14 80 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.86 -0.14 79 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.86 -0.14 82 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.86 -0.14 85 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.86 -0.17 88 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.02 50 0 61 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 -0.03 49 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 -0.03 50 0 36 0
29SEP26 18.00 P 0.30 0.30 0.30 0.31 -0.03 50 2 56 +2
29SEP26 18.50 P 0.00 0.00 0.00 0.39 -0.04 50 0 17 0
29SEP26 19.00 P 0.48 0.48 0.48 0.49 -0.04 50 1 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 -0.05 49 0 138 0
29SEP26 20.00 P 0.00 0.00 0.00 0.72 -0.05 49 0 89 0
29SEP26 21.00 P 1.06 1.19 1.06 1.03 -0.07 49 4 34 0
29SEP26 22.00 P 1.53 1.62 1.53 1.43 -0.10 49 3 119 +3
29SEP26 23.00 P 1.97 1.97 1.97 1.93 -0.09 49 1 64 0
29SEP26 24.00 P 0.00 0.00 0.00 2.49 -0.13 49 0 533 0
29SEP26 25.00 P 0.00 0.00 0.00 3.22 -0.09 51 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 3.89 -0.21 51 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.64 -0.13 51 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.47 -0.14 52 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 6.30 -0.18 52 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.14 -0.08 50 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 8.04 -0.08 50 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.04 -0.10 54 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 9.96 -0.12 53 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.85 -0.26 46 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.85 -0.16 49 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.86 -0.14 53 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.85 -0.15 54 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.86 -0.14 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.95 -0.07 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.87 -0.13 65 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.86 -0.17 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.88 -0.12 72 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.86 -0.17 71 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.95 -0.05 83 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.85 -0.15 73 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.87 -0.13 79 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.84 -0.16 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.87 -0.13 83 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.87 -0.13 85 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.84 -0.16 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.34 -0.16 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.84 -0.16 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.35 -0.15 96 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.87 -0.13 105 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.36 -0.03 48 0 6 0
29OCT26 18.00 P 0.46 0.46 0.46 0.45 -0.04 48 5 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.55 -0.03 48 0 2 0
29OCT26 19.00 P 0.64 0.64 0.64 0.64 -0.06 47 1 67 0
29OCT26 19.50 P 0.00 0.00 0.00 0.79 -0.04 48 0 16 0
29OCT26 20.00 P 0.95 0.95 0.95 0.93 -0.06 47 2 30 0
29OCT26 21.00 P 0.00 0.00 0.00 1.26 -0.07 47 0 3 0
29OCT26 22.00 P 1.88 1.88 1.88 1.70 -0.07 47 1 43 +1
29OCT26 23.00 P 0.00 0.00 0.00 2.20 -0.09 47 0 0 0
29OCT26 24.00 P 2.89 2.89 2.89 2.76 -0.04 47 15 30 +15
29OCT26 25.00 P 0.00 0.00 0.00 3.41 -0.15 48 0 1 0
29OCT26 26.00 P 0.00 0.00 0.00 4.10 -0.05 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.85 -0.09 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.68 -0.01 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.50 -0.09 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.38 -0.09 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.26 - 51 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 9.16 - 52 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.01 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 -0.01 46 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 -0.03 45 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 -0.05 45 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.85 -0.05 45 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.00 -0.06 45 0 15 0
30DEC26 19.00 P 1.08 1.08 1.08 1.17 -0.06 45 2 19 +2
30DEC26 19.50 P 0.00 0.00 0.00 1.34 -0.06 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.54 -0.07 45 0 138 0
30DEC26 21.00 P 0.00 0.00 0.00 1.96 -0.09 45 0 363 0
30DEC26 22.00 P 2.55 2.55 2.24 2.45 -0.09 45 15 271 +15
30DEC26 23.00 P 0.00 0.00 0.00 3.00 -0.10 44 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 3.59 -0.11 44 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 4.23 -0.11 44 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 4.92 -0.13 43 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.64 -0.13 42 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 6.41 -0.13 42 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.19 -0.14 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.01 -0.14 40 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.85 -0.14 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.71 -0.14 36 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.58 -0.15 32 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.47 -0.15 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.37 -0.15 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.28 -0.16 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.20 -0.20 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.13 -0.15 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.06 -0.24 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.00 -0.15 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.95 -0.24 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.92 -0.26 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.89 -0.23 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.95 -0.16 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.41 +0.39 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.39 +0.37 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.38 -0.16 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.36 -0.16 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.35 -0.16 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.60 -0.03 45 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.71 -0.03 45 0 1 0
30MAR27 16.50 P 0.80 0.80 0.80 0.83 -0.04 45 1 1 +1
30MAR27 17.00 P 0.00 0.00 0.00 0.97 -0.04 45 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 -0.04 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.28 -0.05 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.45 -0.05 45 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.62 -0.07 45 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.83 -0.06 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.04 -0.07 45 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 2.50 -0.08 45 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 3.00 -0.08 44 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 3.56 -0.09 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.14 -0.10 44 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.78 -0.10 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 5.44 -0.11 43 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.16 -0.11 43 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 6.87 -0.13 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.65 -0.12 42 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.42 -0.13 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.24 -0.12 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.06 -0.13 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.90 -0.14 38 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.76 -0.14 37 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.63 -0.14 34 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.52 -0.14 30 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.42 -0.13 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.31 -0.14 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.27 -0.10 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.17 -0.13 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.15 -0.06 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.10 -0.23 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.06 -0.09 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.99 -0.12 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.41 +0.34 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.39 +0.23 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.38 -0.16 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.36 -0.16 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.40 -0.11 46 0 0 0
29JUN27 15.50 P 1.20 1.20 1.20 1.15 -0.05 51 1 26 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 -0.04 51 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.47 -0.05 51 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.66 -0.05 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.85 -0.06 51 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.03 -0.07 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.26 -0.04 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.49 -0.04 51 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.71 -0.06 51 0 22 0
29JUN27 20.00 P 0.00 0.00 0.00 2.94 -0.07 51 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.47 -0.06 51 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 4.01 -0.08 51 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 4.61 -0.06 51 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.26 -0.07 52 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.90 -0.07 52 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 6.60 -0.08 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.36 -0.03 52 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.11 -0.07 53 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.90 +0.02 53 0 0 0
29JUN27 30.00 P 10.40 10.40 9.80 9.67 -0.06 53 4 13 -2
29JUN27 31.00 P 0.00 0.00 0.00 10.48 -0.06 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.31 -0.06 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.09 -0.07 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.94 -0.12 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.85 -0.06 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.68 -0.07 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.54 -0.10 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.43 -0.10 53 0 0 0
TOTAL PUT 206 9,778 +94
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$ 79.000
17JUL26 49.00 C 0.00 0.00 0.00 30.01 -0.11 204 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 29.01 -0.10 194 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 26.51 -0.10 172 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 24.01 -0.10 149 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 21.50 -0.11 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 19.00 -0.11 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 16.50 -0.12 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 14.00 -0.12 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.50 -0.12 0 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 9.00 -0.12 0 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 6.50 -0.12 0 0 30 0
17JUL26 75.00 C 0.00 0.00 0.00 4.17 -0.06 55 0 18 0
17JUL26 77.50 C 1.60 1.60 1.60 1.63 -0.11 25 5 123 -5
17JUL26 80.00 C 0.22 0.22 0.11 0.10 -0.09 17 22 793 +1
17JUL26 82.50 C 0.03 0.03 0.03 0.03 -0.06 32 33 98 +33
17JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.06 57 0 30 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.05 71 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.04 84 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.03 96 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.02 108 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 120 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 30.17 -0.17 153 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 29.17 -0.17 148 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 26.67 -0.17 133 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 24.18 -0.17 121 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 21.68 -0.17 108 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 19.19 -0.16 97 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 16.68 -0.17 83 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 14.05 -0.10 42 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 11.55 -0.10 31 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 9.05 -0.11 0 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 6.55 -0.11 0 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 4.17 -0.06 24 0 0 0
24JUL26 77.50 C 1.90 1.90 1.90 1.73 -0.28 14 5 7 +5
24JUL26 80.00 C 0.45 0.45 0.45 0.35 -0.15 14 65 170 +65
24JUL26 82.50 C 0.07 0.07 0.07 0.05 -0.04 16 14 117 +12
24JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.06 22 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.06 27 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 110.00 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 31.21 -0.23 126 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.20 -0.14 120 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.20 -0.14 115 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.70 -0.14 104 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.20 -0.26 93 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.71 -0.14 84 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 19.21 -0.14 74 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 16.71 -0.14 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.08 -0.10 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.58 -0.11 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.09 -0.10 22 0 40 0
30JUL26 72.50 C 0.00 0.00 0.00 6.59 -0.11 15 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 4.17 -0.08 17 0 111 0
30JUL26 77.50 C 2.03 2.03 2.03 1.91 -0.10 14 1 1,572 0
30JUL26 80.00 C 0.74 0.74 0.54 0.55 -0.06 14 160 4,232 +47
30JUL26 82.50 C 0.13 0.14 0.13 0.12 -0.02 16 12 1,798 0
30JUL26 85.00 C 0.04 0.04 0.04 0.03 -0.05 18 11 2,989 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.06 20 0 1,386 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 1,732 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.31 -0.21 72 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.31 -0.18 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.31 -0.19 67 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.83 -0.16 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.33 -0.13 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.84 -0.13 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.35 -0.13 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.86 -0.13 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.23 -0.11 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.74 -0.11 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.26 -0.11 14 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 6.81 -0.14 14 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 4.55 -0.15 14 0 895 0
28AUG26 77.50 C 2.57 2.57 2.45 2.59 -0.13 14 12 913 -8
28AUG26 80.00 C 1.30 1.30 1.22 1.32 -0.06 15 6 1,382 +4
28AUG26 82.50 C 0.57 0.58 0.49 0.66 -0.05 16 107 1,291 +64
28AUG26 85.00 C 0.28 0.28 0.22 0.32 -0.04 17 205 1,377 +72
28AUG26 87.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 862 0
28AUG26 90.00 C 0.06 0.06 0.06 0.08 -0.02 20 1 1,086 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 32 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.35 -0.17 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.39 -0.10 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.36 -0.14 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.86 -0.15 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.37 -0.15 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.88 -0.15 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.43 -0.10 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.94 -0.10 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.25 -0.11 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.77 -0.11 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.29 -0.13 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.87 -0.15 15 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 4.56 -0.19 14 0 2,242 0
29SEP26 77.50 C 2.80 2.80 2.80 2.63 -0.13 14 1 798 +1
29SEP26 80.00 C 1.42 1.45 1.42 1.32 -0.06 14 40 2,821 +40
29SEP26 82.50 C 0.71 0.73 0.71 0.66 -0.05 15 5 2,496 -4
29SEP26 85.00 C 0.32 0.32 0.32 0.32 -0.04 16 20 5,374 -10
29SEP26 87.50 C 0.00 0.00 0.00 0.16 -0.03 17 0 3,251 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 1,304 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 110 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 31.35 -0.17 63 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.39 -0.12 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.36 -0.15 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.86 -0.16 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.37 -0.16 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.88 -0.16 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.43 -0.13 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.94 -0.12 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.25 -0.11 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.77 -0.11 17 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.29 -0.13 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.87 -0.15 14 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 4.60 -0.15 14 0 65 0
29OCT26 77.50 C 0.00 0.00 0.00 2.79 -0.06 14 0 148 0
29OCT26 80.00 C 0.00 0.00 0.00 1.41 +0.03 13 0 1,311 0
29OCT26 82.50 C 0.85 0.85 0.85 0.72 +0.01 14 1 154 +1
29OCT26 85.00 C 0.46 0.46 0.46 0.37 +0.01 15 5 280 +3
29OCT26 87.50 C 0.00 0.00 0.00 0.20 +0.01 16 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 40 0
29OCT26 92.50 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.35 -0.17 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.39 -0.12 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.36 -0.15 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.86 -0.16 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.37 -0.16 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.88 -0.16 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.43 -0.13 35 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 16.94 -0.14 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.25 -0.11 16 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 11.77 -0.11 16 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.30 -0.12 14 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 6.92 -0.10 14 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 4.89 -0.06 15 0 2,043 0
30DEC26 77.50 C 3.30 3.30 3.30 3.06 -0.10 14 1 1,464 +1
30DEC26 80.00 C 0.00 0.00 0.00 1.73 -0.19 13 0 2,095 0
30DEC26 82.50 C 1.30 1.30 1.30 0.95 -0.16 13 1 2,080 +1
30DEC26 85.00 C 0.82 0.82 0.82 0.49 -0.12 13 9 7,295 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.10 12 0 3,947 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.04 13 0 4,325 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 1,203 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 894 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 0.00 15 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 15 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 16 0 399 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30MAR27 48.00 C 0.00 0.00 0.00 31.35 -0.17 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.39 -0.13 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.36 -0.15 43 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 26.86 -0.17 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.37 -0.16 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.88 -0.17 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.43 -0.13 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.94 -0.14 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.25 -0.11 15 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.77 -0.11 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.33 -0.12 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.27 -0.12 15 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 5.32 -0.10 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 3.77 -0.06 14 0 1,172 0
30MAR27 80.00 C 2.85 2.85 2.85 2.61 -0.02 14 1 496 0
30MAR27 82.50 C 0.00 0.00 0.00 1.74 -0.09 13 0 685 0
30MAR27 85.00 C 1.48 1.48 1.47 1.10 -0.14 13 60 721 +60
30MAR27 87.50 C 1.11 1.11 1.09 0.67 -0.16 13 26 546 +10
30MAR27 90.00 C 0.00 0.00 0.00 0.39 -0.15 13 0 949 0
30MAR27 92.50 C 0.00 0.00 0.00 0.21 -0.14 13 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 -0.11 12 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.08 12 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.06 12 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 -0.04 13 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.03 13 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 31.35 -0.17 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.39 -0.13 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.36 -0.16 37 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 26.86 -0.17 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.37 -0.17 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.88 -0.17 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.43 -0.13 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.94 -0.14 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.26 -0.10 15 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.86 -0.06 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.67 +0.03 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.69 -0.12 14 0 50 0
29JUN27 75.00 C 6.18 6.18 6.18 6.21 +0.09 15 1 1,021 0
29JUN27 77.50 C 0.00 0.00 0.00 4.72 0.00 14 0 267 0
29JUN27 80.00 C 3.53 3.53 3.53 3.72 0.00 15 10 514 0
29JUN27 82.50 C 0.00 0.00 0.00 2.77 -0.15 14 0 353 0
29JUN27 85.00 C 0.00 0.00 0.00 2.11 -0.14 15 0 2,971 0
29JUN27 87.50 C 0.00 0.00 0.00 1.61 -0.11 15 0 496 0
29JUN27 90.00 C 0.00 0.00 0.00 1.23 -0.07 15 0 285 0
29JUN27 92.50 C 0.00 0.00 0.00 0.95 -0.03 16 0 306 0
29JUN27 95.00 C 0.80 0.80 0.80 0.74 -0.02 16 30 361 0
29JUN27 97.50 C 0.00 0.00 0.00 0.57 -0.02 16 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.43 -0.01 16 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.32 -0.01 17 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.25 0.00 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
TOTAL CALL 870 95,365 +393
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 64 0
17JUL26 77.50 P 0.03 0.03 0.03 0.17 +0.04 29 80 408 +80
17JUL26 80.00 P 0.88 0.92 0.88 1.09 +0.05 17 2 64 +2
17JUL26 82.50 P 0.00 0.00 0.00 3.52 +0.04 32 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 6.02 +0.06 50 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 8.52 +0.05 66 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 11.02 -0.02 81 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 13.52 +0.10 96 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 16.02 -0.03 109 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 18.52 -0.02 122 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 21.02 +0.07 135 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 23.52 -0.02 148 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 26.02 -0.06 160 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 28.52 +0.03 171 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 31.02 +0.06 182 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
24JUL26 77.50 P 0.14 0.18 0.14 0.20 -0.08 14 36 87 +36
24JUL26 80.00 P 0.00 0.00 0.00 1.33 +0.04 15 0 56 0
24JUL26 82.50 P 0.00 0.00 0.00 3.52 +0.04 17 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 6.02 +0.06 26 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 8.52 +0.05 34 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 11.02 -0.02 41 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 13.52 +0.10 49 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 16.02 -0.03 55 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 18.52 -0.02 62 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 21.02 +0.07 68 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 23.52 -0.02 75 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 26.02 -0.06 80 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 28.52 +0.03 86 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 31.02 +0.06 92 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 528 0
30JUL26 72.50 P 0.03 0.03 0.03 0.01 0.00 18 2 1,250 -2
30JUL26 75.00 P 0.06 0.06 0.05 0.05 -0.01 15 29 2,916 +20
30JUL26 77.50 P 0.31 0.32 0.28 0.36 +0.01 15 11 4,094 +11
30JUL26 80.00 P 1.36 1.45 1.33 1.45 +0.09 14 54 3,538 +4
30JUL26 82.50 P 3.39 3.39 3.39 3.56 +0.08 16 1 2,258 -1
30JUL26 85.00 P 0.00 0.00 0.00 6.02 +0.06 21 0 6 0
30JUL26 87.50 P 0.00 0.00 0.00 8.52 +0.05 27 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 11.02 -0.02 33 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.52 +0.10 39 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.02 -0.03 45 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.52 -0.02 50 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.02 +0.07 55 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.52 -0.02 60 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.02 -0.06 65 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.52 +0.03 69 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.02 +0.06 74 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.50 +0.10 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.00 +0.10 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 38.50 +0.10 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 35 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 0.06 0.06 0.06 0.01 -0.01 14 4 689 +4
28AUG26 72.50 P 0.00 0.00 0.00 0.06 -0.03 14 0 1,126 0
28AUG26 75.00 P 0.32 0.34 0.32 0.29 -0.05 14 258 2,319 -24
28AUG26 77.50 P 0.85 0.95 0.85 0.93 -0.01 15 131 2,526 +35
28AUG26 80.00 P 2.01 2.11 2.01 2.17 +0.05 16 11 1,967 +5
28AUG26 82.50 P 4.00 4.00 3.85 4.07 +0.06 18 36 970 -30
28AUG26 85.00 P 0.00 0.00 0.00 6.14 +0.07 17 0 1,001 0
28AUG26 87.50 P 0.00 0.00 0.00 8.53 +0.06 19 0 509 0
28AUG26 90.00 P 10.94 10.98 10.94 11.02 -0.02 22 20 439 0
28AUG26 92.50 P 13.42 13.47 13.42 13.52 +0.10 26 20 303 +3
28AUG26 95.00 P 0.00 0.00 0.00 16.03 -0.02 30 0 0 0
28AUG26 97.50 P 18.47 18.47 18.47 18.52 -0.02 33 6 6 +6
28AUG26 100.00 P 20.90 20.90 20.90 21.02 +0.07 36 10 10 +10
28AUG26 102.50 P 0.00 0.00 0.00 23.52 -0.02 39 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.02 -0.06 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.52 +0.03 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.59 +0.63 68 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.13 +0.73 72 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.62 +0.72 75 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 38.50 +0.10 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 36 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 238 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 348 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.07 17 0 1,340 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 -0.11 16 0 3,893 0
29SEP26 72.50 P 0.46 0.46 0.46 0.64 -0.15 15 20 2,219 0
29SEP26 75.00 P 1.04 1.08 1.04 1.29 -0.16 14 57 4,223 +57
29SEP26 77.50 P 2.16 2.25 2.15 2.38 -0.13 12 35 2,541 +31
29SEP26 80.00 P 3.64 3.89 3.64 3.99 -0.05 11 75 4,990 +15
29SEP26 82.50 P 4.70 5.82 4.70 6.35 +0.01 13 35 1,772 +15
29SEP26 85.00 P 0.00 0.00 0.00 8.73 +0.05 14 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 11.17 +0.08 15 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 13.64 +0.09 17 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 15.63 +0.09 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 18.04 +0.09 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 20.46 +0.10 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 22.94 +0.15 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 25.44 +0.17 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 27.92 +0.16 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 30.40 +0.14 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 32.90 +0.16 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 35.38 +0.16 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.88 +0.17 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.37 +0.17 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.86 +0.16 0 0 40 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.03 15 0 215 0
29OCT26 67.50 P 0.16 0.16 0.16 0.14 -0.07 14 140 267 -112
29OCT26 70.00 P 0.00 0.00 0.00 0.34 -0.10 14 0 937 0
29OCT26 72.50 P 0.62 0.62 0.62 0.77 -0.08 14 5 338 +5
29OCT26 75.00 P 0.00 0.00 0.00 1.54 -0.01 13 0 1,107 0
29OCT26 77.50 P 0.00 0.00 0.00 2.71 +0.07 13 0 447 0
29OCT26 80.00 P 0.00 0.00 0.00 4.30 +0.14 12 0 252 0
29OCT26 82.50 P 5.79 5.79 5.79 6.54 +0.15 14 30 227 +30
29OCT26 85.00 P 0.00 0.00 0.00 8.83 +0.14 15 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 11.22 +0.13 15 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.66 +0.11 16 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 15.64 +0.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.05 +0.10 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.47 +0.11 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.96 +0.17 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.45 +0.18 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.93 +0.17 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.42 +0.16 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.91 +0.17 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 +0.04 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 +0.08 15 0 838 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 +0.13 15 0 2,089 0
30DEC26 70.00 P 0.50 0.50 0.50 0.65 +0.14 14 3 3,453 -3
30DEC26 72.50 P 0.91 0.91 0.91 1.17 +0.15 14 2 1,238 +2
30DEC26 75.00 P 1.62 1.70 1.62 1.94 +0.09 13 10 9,727 -4
30DEC26 77.50 P 2.70 2.70 2.70 3.05 +0.01 13 10 5,174 0
30DEC26 80.00 P 4.30 4.30 4.26 4.53 -0.06 12 2 3,516 0
30DEC26 82.50 P 0.00 0.00 0.00 6.54 +0.11 12 0 1,391 0
30DEC26 85.00 P 0.00 0.00 0.00 8.83 +0.05 13 0 722 0
30DEC26 87.50 P 0.00 0.00 0.00 11.22 +0.11 13 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 13.66 +0.11 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 15.64 +0.10 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 18.05 +0.10 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 20.47 +0.11 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 22.96 +0.17 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.45 +0.18 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.93 +0.17 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.43 +0.17 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.91 +0.17 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.39 +0.17 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.88 +0.17 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.37 +0.17 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 0.02 -0.01 14 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.02 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 -0.03 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.25 -0.03 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.47 -0.05 13 0 593 0
30MAR27 70.00 P 0.75 0.75 0.75 0.88 -0.04 13 1 3,997 0
30MAR27 72.50 P 0.00 0.00 0.00 1.49 -0.02 13 0 428 0
30MAR27 75.00 P 2.07 2.07 2.07 2.37 +0.01 13 7 1,492 +7
30MAR27 77.50 P 0.00 0.00 0.00 3.53 +0.04 13 0 502 0
30MAR27 80.00 P 0.00 0.00 0.00 5.00 +0.09 13 0 441 0
30MAR27 82.50 P 0.00 0.00 0.00 6.74 +0.04 12 0 900 0
30MAR27 85.00 P 0.00 0.00 0.00 9.00 +0.02 13 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 11.26 +0.03 13 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 13.66 +0.06 13 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 15.64 +0.09 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.05 +0.10 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.47 +0.11 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.96 +0.17 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.45 +0.18 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.93 +0.17 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 30.43 +0.17 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.91 +0.17 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.39 +0.17 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.88 +0.17 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.37 +0.17 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 0.02 +0.01 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 +0.03 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 +0.05 15 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.09 15 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.32 +0.16 15 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.57 +0.21 15 0 163 0
29JUN27 67.50 P 0.90 0.90 0.90 0.90 +0.18 15 1 538 +1
29JUN27 70.00 P 0.00 0.00 0.00 1.44 +0.18 15 0 538 0
29JUN27 72.50 P 2.09 2.09 2.09 2.17 +0.10 14 2 3,813 +2
29JUN27 75.00 P 0.00 0.00 0.00 3.28 +0.15 15 0 1,163 0
29JUN27 77.50 P 4.35 4.35 4.35 4.51 +0.06 15 4 540 +4
29JUN27 80.00 P 0.00 0.00 0.00 5.96 +0.11 15 0 294 0
29JUN27 82.50 P 0.00 0.00 0.00 7.60 -0.16 15 0 49 0
29JUN27 85.00 P 0.00 0.00 0.00 9.52 0.00 15 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 11.65 +0.12 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.91 +0.31 15 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 15.96 +0.20 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.23 +0.22 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 20.55 +0.17 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.98 +0.16 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 25.45 +0.17 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.93 +0.03 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.43 +0.17 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.91 +0.17 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.01 +0.78 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.88 +0.17 0 0 0 0
TOTAL PUT 1,150 105,876 +209
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 0.00 80 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.82 0.00 75 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.72 0.00 71 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.62 +0.01 66 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.52 0.00 62 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.42 0.00 57 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.17 0.00 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.92 0.00 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.67 0.00 27 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.44 +0.01 28 0 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.24 0.00 27 0 49 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 310 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 178 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 476 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 420 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1,655 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.93 0.00 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.83 0.00 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.73 0.00 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.63 0.00 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.53 +0.01 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.44 +0.02 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.19 +0.02 33 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.71 -0.01 26 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.50 -0.01 25 0 1,202 0
28AUG26 6.25 C 0.00 0.00 0.00 0.34 0.00 27 0 67 0
28AUG26 6.50 C 0.21 0.21 0.21 0.21 -0.01 27 3 63 0
28AUG26 6.75 C 0.12 0.12 0.12 0.13 -0.01 28 1 235 +1
28AUG26 7.00 C 0.00 0.00 0.00 0.08 0.00 29 0 739 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 257 0
28AUG26 7.50 C 0.04 0.04 0.04 0.02 0.00 29 3 670 -3
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 574 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,354 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 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 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.93 0.00 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.83 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.74 +0.01 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.64 +0.01 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.54 +0.02 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.44 +0.02 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 +0.01 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.95 +0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.52 0.00 27 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 0.00 28 0 32 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 190 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 28 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 27 0 263 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 27 0 1,934 0
29SEP26 7.50 C 0.06 0.06 0.06 0.02 -0.01 26 5 917 +5
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 388 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 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 48 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 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 58 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 65 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 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 74 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.93 0.00 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.83 0.00 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.74 +0.01 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.64 +0.01 41 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.54 +0.02 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.44 +0.02 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.20 +0.02 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.39 +0.02 28 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.26 -0.01 27 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 -0.01 27 0 302 0
29OCT26 7.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 200 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 0.00 28 0 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 29 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 0.00 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.83 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.74 +0.01 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.64 +0.01 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 +0.02 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 +0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 +0.02 27 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 0.00 27 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.01 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 228 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 26 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 27 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 803 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 3,266 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 26 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 576 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 0.00 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.83 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.74 +0.01 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.64 +0.01 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.54 +0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.45 +0.02 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 +0.04 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.99 0.00 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.81 0.00 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 0.00 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.01 27 0 205 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 311 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.01 26 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 0.00 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 0.00 26 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 26 0 117 0
30MAR27 8.25 C 0.13 0.13 0.13 0.08 0.00 26 2 168 +2
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 26 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 27 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.93 0.00 28 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.84 +0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.74 +0.01 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.64 +0.01 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.55 +0.02 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.46 +0.02 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.24 +0.01 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.05 +0.01 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.89 +0.01 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.76 +0.01 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.64 +0.01 26 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 -0.01 26 0 2 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 0.00 26 0 38 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 0.00 27 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 153 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 0.00 26 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 27 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 27 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 490 0
TOTAL CALL 14 37,719 +5
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 457 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 746 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.01 26 0 462 0
30JUL26 6.50 P 0.20 0.20 0.20 0.19 -0.01 27 2 143 +2
30JUL26 6.75 P 0.00 0.00 0.00 0.38 -0.01 30 0 433 0
30JUL26 7.00 P 0.00 0.00 0.00 0.59 -0.03 0 0 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.34 -0.02 0 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.04 0.00 28 15 66 +15
28AUG26 6.00 P 0.08 0.08 0.08 0.08 0.00 27 2 520 +2
28AUG26 6.25 P 0.17 0.17 0.16 0.16 -0.01 27 46 343 +46
28AUG26 6.50 P 0.00 0.00 0.00 0.30 0.00 29 0 663 0
28AUG26 6.75 P 0.47 0.47 0.47 0.46 -0.01 29 1 271 +1
28AUG26 7.00 P 0.00 0.00 0.00 0.64 -0.02 27 0 575 0
28AUG26 7.25 P 0.00 0.00 0.00 0.86 -0.03 28 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.13 0.00 38 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.37 -0.01 41 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.61 -0.03 43 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.85 -0.03 44 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.10 -0.03 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.35 -0.03 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.09 -0.03 0 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 0.01 -0.01 25 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 0.00 26 0 242 0
29SEP26 5.75 P 0.11 0.11 0.11 0.13 -0.01 25 10 303 +10
29SEP26 6.00 P 0.21 0.21 0.21 0.23 -0.01 25 2 1,122 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 0.00 25 0 956 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 0.00 25 0 886 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 0.00 29 0 384 0
29SEP26 7.00 P 0.00 0.00 0.00 0.94 +0.01 26 0 4,786 0
29SEP26 7.25 P 1.12 1.12 1.12 1.13 -0.03 0 1 2,972 +1
29SEP26 7.50 P 0.00 0.00 0.00 1.37 -0.02 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.60 -0.03 0 0 195 0
29SEP26 8.00 P 1.87 1.87 1.87 1.87 0.00 0 50 283 -50
29SEP26 8.25 P 0.00 0.00 0.00 2.08 -0.03 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.57 -0.03 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.82 -0.03 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.07 -0.03 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.32 -0.02 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.81 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.30 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.80 -0.03 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.30 -0.03 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.80 -0.03 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.29 -0.03 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 25 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 0.00 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.19 0.00 27 0 75 0
29OCT26 6.00 P 0.00 0.00 0.00 0.29 -0.01 26 0 40 0
29OCT26 6.25 P 0.00 0.00 0.00 0.41 -0.01 26 0 30 0
29OCT26 6.50 P 0.54 0.54 0.54 0.57 -0.01 26 50 950 +50
29OCT26 6.75 P 0.00 0.00 0.00 0.79 -0.01 29 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 0.97 +0.01 27 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.19 +0.02 27 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.58 -0.02 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 0.05 -0.01 25 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 0.00 0.00 0.00 0.16 -0.01 25 0 817 0
30DEC26 5.75 P 0.21 0.21 0.21 0.24 -0.01 25 10 333 +10
30DEC26 6.00 P 0.00 0.00 0.00 0.35 0.00 25 0 311 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.01 25 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 -0.01 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 -0.02 24 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 -0.01 24 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 -0.02 23 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.41 -0.02 22 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.64 -0.02 19 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.10 -0.03 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.34 -0.03 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.58 -0.03 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.07 -0.03 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.32 -0.03 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.81 -0.02 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.30 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.80 -0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.30 -0.03 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 26 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 0.00 0.00 0.00 0.23 0.00 25 0 54 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 0.00 25 0 245 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 0.00 25 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.56 0.00 25 0 404 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 0.00 25 0 413 0
30MAR27 6.75 P 0.00 0.00 0.00 0.86 -0.01 24 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.04 -0.02 24 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 -0.02 24 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 -0.02 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.67 -0.02 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.89 -0.02 19 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.59 -0.03 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.32 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 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 0.00 0.00 0.00 0.09 0.00 26 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 0.00 26 0 17 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 0.00 26 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 0.00 26 0 14 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 -0.01 26 0 69 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 163 0
29JUN27 5.75 P 0.37 0.37 0.37 0.39 -0.01 26 5 87 +5
29JUN27 6.00 P 0.49 0.50 0.49 0.51 0.00 26 110 185 +110
29JUN27 6.25 P 0.00 0.00 0.00 0.64 0.00 26 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 0.00 26 0 37 0
29JUN27 6.75 P 0.00 0.00 0.00 0.96 -0.01 26 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 -0.02 26 0 54 0
29JUN27 7.25 P 0.00 0.00 0.00 1.34 -0.01 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.54 -0.01 27 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.74 -0.01 27 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.95 -0.02 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 -0.02 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.39 -0.02 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
TOTAL PUT 304 35,395 +202
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$ 11.280
30JUL26 8.00 C 0.00 0.00 0.00 3.29 +0.05 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.79 +0.05 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.56 +0.06 69 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.07 +0.08 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.30 +0.06 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.83 +0.03 29 0 258 0
30JUL26 11.00 C 0.00 0.00 0.00 0.43 0.00 28 0 473 0
30JUL26 11.50 C 0.16 0.16 0.16 0.18 -0.01 29 15 726 0
30JUL26 12.00 C 0.00 0.00 0.00 0.06 0.00 30 0 340 0
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 44 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.32 +0.07 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.08 +0.06 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.84 +0.05 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.60 +0.04 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.38 +0.04 30 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 0.96 +0.03 28 0 71 0
28AUG26 11.00 C 0.61 0.61 0.61 0.61 0.00 28 15 50 +15
28AUG26 11.50 C 0.00 0.00 0.00 0.37 +0.01 28 0 13 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 168 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 0.00 28 0 170 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 0.00 29 0 245 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 28 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 3.32 +0.04 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.83 +0.05 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.59 +0.05 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.35 +0.05 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.10 +0.03 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.87 +0.01 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.65 +0.03 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.43 +0.03 27 0 61 0
29SEP26 10.50 C 1.08 1.08 1.08 1.05 0.00 28 14 43 +14
29SEP26 11.00 C 0.00 0.00 0.00 0.72 -0.01 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 -0.01 28 0 659 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 0.00 28 0 1,157 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 668 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 0.00 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 3.32 +0.04 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.83 +0.04 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.59 +0.04 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.35 +0.04 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.12 +0.05 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.89 +0.03 28 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.66 +0.03 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.45 +0.02 27 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.78 +0.01 27 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.52 -0.01 27 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.35 0.00 27 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.22 -0.01 27 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 0.08 -0.01 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 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 3.32 -0.02 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.08 +0.03 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.85 +0.04 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 +0.04 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.37 +0.02 27 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.15 +0.03 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 +0.02 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.71 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.18 +0.01 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.89 +0.01 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 -0.01 26 0 436 0
30DEC26 12.00 C 0.50 0.51 0.49 0.48 0.00 26 52 227 -13
30DEC26 12.50 C 0.00 0.00 0.00 0.34 0.00 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 0.00 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 26 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 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.34 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.12 +0.04 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.88 +0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.66 +0.02 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.45 +0.02 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.24 +0.03 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.05 +0.01 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.87 +0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.70 +0.02 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.37 +0.01 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.13 +0.01 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.91 0.00 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.71 +0.01 27 0 135 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 0.00 26 0 502 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 0.00 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 0.00 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 0.00 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 0.00 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 0.00 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 26 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 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 3.39 -0.01 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.18 -0.01 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.97 0.00 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.77 +0.01 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.58 +0.01 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.40 +0.04 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.22 +0.02 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.04 +0.02 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.91 +0.05 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.62 +0.07 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.33 +0.03 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.93 +0.03 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.77 +0.03 27 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.63 +0.02 27 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.52 +0.02 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 96 14,173 +16
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 157 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 763 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 1,108 0
30JUL26 11.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 532 0
30JUL26 11.50 P 0.37 0.39 0.37 0.38 -0.03 28 13 484 -3
30JUL26 12.00 P 0.00 0.00 0.00 0.77 -0.04 30 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 1.25 -0.04 38 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 1.73 -0.05 40 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 2.23 -0.06 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.74 -0.04 62 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.24 -0.05 70 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.74 -0.04 78 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.23 -0.05 79 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.73 -0.05 85 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.23 -0.05 91 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.73 -0.05 97 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.24 -0.04 111 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.73 -0.05 109 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.23 -0.05 114 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28AUG26 9.00 P 0.02 0.02 0.02 0.01 0.00 33 6 7 -6
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 0.00 29 0 176 0
28AUG26 10.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 188 0
28AUG26 11.00 P 0.28 0.31 0.28 0.30 -0.01 28 56 173 +8
28AUG26 11.50 P 0.00 0.00 0.00 0.54 -0.02 28 0 308 0
28AUG26 12.00 P 0.00 0.00 0.00 0.88 -0.01 28 0 102 0
28AUG26 12.50 P 1.30 1.30 1.30 1.29 -0.01 29 5 125 +5
28AUG26 13.00 P 0.00 0.00 0.00 1.76 -0.05 32 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.24 -0.05 34 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.74 -0.05 39 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.24 -0.05 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.74 -0.05 49 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.24 -0.05 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.74 -0.04 58 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.24 -0.05 62 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.74 -0.04 66 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.26 -0.03 75 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.74 -0.04 73 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.24 -0.04 77 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 0.00 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 14 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 38 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.02 28 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 151 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.03 28 0 785 0
29SEP26 11.00 P 0.52 0.55 0.52 0.51 -0.03 27 50 333 +40
29SEP26 11.50 P 0.80 0.84 0.80 0.79 -0.03 27 60 792 +60
29SEP26 12.00 P 1.15 1.17 1.14 1.14 -0.02 27 45 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 -0.09 28 0 901 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 -0.02 30 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.50 -0.02 35 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.98 -0.04 38 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.47 -0.04 41 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.96 -0.04 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.46 -0.04 48 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 -0.03 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.45 -0.04 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.95 -0.04 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.45 0.00 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.94 -0.04 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.44 -0.04 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 0.00 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29OCT26 9.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.60 -0.02 27 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.87 -0.03 27 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.20 -0.04 27 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.59 -0.08 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.07 -0.03 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.53 -0.01 33 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.99 -0.03 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.47 -0.04 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.96 -0.04 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.46 -0.04 41 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.96 -0.03 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 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.02 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.02 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 -0.03 27 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 -0.02 27 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 -0.04 26 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.35 -0.02 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.68 -0.06 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.12 -0.03 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.57 -0.02 29 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.02 -0.03 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.48 -0.04 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.97 -0.03 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 -0.04 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.96 -0.03 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.45 -0.04 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.95 -0.04 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.45 0.00 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.94 -0.04 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.44 -0.04 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 -0.02 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 -0.01 27 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 -0.02 27 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.64 -0.03 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 +0.02 28 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.16 -0.04 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.45 -0.03 26 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 -0.03 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.18 -0.04 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.61 -0.03 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.05 -0.03 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.51 -0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.98 -0.04 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.47 -0.03 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.96 -0.03 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.45 -0.04 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.95 -0.04 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.45 -0.02 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.94 -0.04 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.44 -0.04 40 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 0.00 0.00 0.00 0.21 0.00 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.32 0.00 28 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.38 -0.01 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.54 0.00 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.63 -0.01 28 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.84 -0.01 28 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.09 -0.01 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.33 -0.01 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.63 -0.02 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.95 -0.03 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.32 -0.02 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.72 -0.02 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.13 -0.02 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.57 -0.02 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.04 -0.01 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.51 -0.01 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.97 -0.02 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.46 -0.03 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.96 -0.03 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.46 -0.01 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.96 -0.02 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.46 -0.02 38 0 0 0
TOTAL PUT 235 13,855 +104
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$ 71.650
30JUL26 45.00 C 0.00 0.00 0.00 26.72 +1.26 88 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.72 +1.26 84 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.72 +1.26 79 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.73 +1.27 80 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.72 +1.26 70 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.71 +1.24 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.23 +1.26 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.74 +1.27 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.26 +1.28 51 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 11.73 +1.24 34 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 9.25 +1.20 31 0 50 0
30JUL26 65.00 C 0.00 0.00 0.00 6.86 +1.30 32 0 299 0
30JUL26 67.50 C 4.36 4.61 4.25 4.53 +0.93 28 86 201 -70
30JUL26 70.00 C 2.66 2.70 2.66 2.76 +0.66 30 6 914 -4
30JUL26 72.50 C 1.50 1.56 1.38 1.48 +0.38 31 115 812 +39
30JUL26 75.00 C 0.84 0.84 0.75 0.73 +0.25 32 122 928 +86
30JUL26 77.50 C 0.40 0.40 0.40 0.29 +0.11 32 20 442 +1
30JUL26 80.00 C 0.23 0.25 0.21 0.10 +0.04 32 75 719 +75
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 254 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 398 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.82 +1.25 39 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.82 +1.24 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.83 +1.25 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.84 +1.26 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.37 +1.27 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.91 +1.28 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.46 +1.27 35 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.01 +1.51 31 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 9.71 +1.12 31 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 7.59 +1.02 31 0 345 0
28AUG26 67.50 C 5.44 5.44 5.44 5.53 +0.78 29 55 379 +40
28AUG26 70.00 C 4.00 4.00 3.80 3.98 +0.67 29 14 668 +10
28AUG26 72.50 C 2.65 2.73 2.65 2.75 +0.51 30 4 647 0
28AUG26 75.00 C 1.82 1.82 1.82 1.81 +0.33 30 2 448 +2
28AUG26 77.50 C 1.27 1.27 1.26 1.21 +0.31 31 23 468 +23
28AUG26 80.00 C 0.70 0.87 0.70 0.73 +0.20 31 22 248 +16
28AUG26 82.50 C 0.62 0.62 0.58 0.42 +0.13 31 83 693 +68
28AUG26 85.00 C 0.41 0.41 0.41 0.23 +0.07 31 70 269 +6
28AUG26 87.50 C 0.00 0.00 0.00 0.13 +0.05 31 0 158 0
28AUG26 90.00 C 0.25 0.26 0.25 0.07 +0.03 31 50 222 +50
28AUG26 92.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 30.81 +1.20 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.81 +1.20 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.82 +1.42 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.82 +1.20 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.83 +1.20 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 25.84 +1.21 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.85 +1.21 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.86 +1.22 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.87 +1.22 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.88 +1.22 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.41 +1.22 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.98 +1.23 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.54 +1.18 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.23 +1.48 29 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 10.03 +1.07 29 0 204 0
29SEP26 65.00 C 0.00 0.00 0.00 8.02 +1.18 29 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 6.05 +0.82 27 0 391 0
29SEP26 70.00 C 0.00 0.00 0.00 4.58 +0.70 28 0 656 0
29SEP26 72.50 C 3.26 3.26 3.21 3.36 +0.55 28 49 327 +5
29SEP26 75.00 C 2.38 2.40 2.38 2.39 +0.36 29 13 1,097 +10
29SEP26 77.50 C 0.00 0.00 0.00 1.71 +0.30 29 0 1,299 0
29SEP26 80.00 C 1.25 1.29 1.24 1.20 +0.26 30 70 2,395 +70
29SEP26 82.50 C 0.97 0.97 0.94 0.79 +0.18 29 30 2,069 -15
29SEP26 85.00 C 0.00 0.00 0.00 0.51 +0.12 29 0 225 0
29SEP26 87.50 C 0.54 0.54 0.54 0.32 +0.08 29 1 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 +0.06 29 0 137 0
29SEP26 92.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 21 0
29SEP26 95.00 C 0.28 0.28 0.28 0.07 +0.02 29 4 141 +4
29OCT26 47.00 C 0.00 0.00 0.00 24.85 +1.21 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.86 +1.22 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.87 +1.22 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.88 +1.22 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.41 +1.21 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.98 +1.23 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.59 +1.16 27 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.36 +1.50 28 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 10.23 +1.07 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.31 +0.77 28 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 6.42 +0.84 27 0 33 0
29OCT26 70.00 C 0.00 0.00 0.00 5.00 +0.72 27 0 71 0
29OCT26 72.50 C 3.67 3.77 3.67 3.82 +0.57 27 51 100 +51
29OCT26 75.00 C 2.88 2.88 2.87 2.87 +0.45 28 7 222 +7
29OCT26 77.50 C 2.30 2.31 2.15 2.11 +0.32 28 32 127 -15
29OCT26 80.00 C 0.00 0.00 0.00 1.61 +0.34 28 0 82 0
29OCT26 82.50 C 0.00 0.00 0.00 1.14 +0.26 28 0 29 0
29OCT26 85.00 C 0.00 0.00 0.00 0.79 +0.19 28 0 15 0
29OCT26 87.50 C 0.73 0.75 0.73 0.55 +0.15 28 30 109 +30
29OCT26 90.00 C 0.00 0.00 0.00 0.37 +0.11 28 0 6 0
29OCT26 92.50 C 0.00 0.00 0.00 0.25 +0.08 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.81 +1.20 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.82 +1.20 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.82 +1.20 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.83 +1.20 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 25.84 +1.20 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.85 +1.20 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.86 +1.20 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.87 +1.19 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.91 +1.21 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.47 +1.17 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.98 +1.23 22 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 14.86 +1.43 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 12.78 +1.33 27 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 10.83 +0.96 27 0 307 0
30DEC26 65.00 C 0.00 0.00 0.00 9.07 +0.87 27 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 7.49 +0.77 27 0 306 0
30DEC26 70.00 C 0.00 0.00 0.00 5.95 +0.62 26 0 120 0
30DEC26 72.50 C 0.00 0.00 0.00 4.78 +0.49 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.80 +0.37 26 0 102 0
30DEC26 77.50 C 3.15 3.15 3.15 3.04 +0.29 26 2 110 +2
30DEC26 80.00 C 0.00 0.00 0.00 2.46 +0.33 27 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 1.88 +0.26 27 0 70 0
30DEC26 85.00 C 1.65 1.65 1.65 1.43 +0.21 27 1 44 +1
30DEC26 87.50 C 0.00 0.00 0.00 1.08 +0.17 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.81 +0.14 27 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.59 +0.09 27 0 0 0
30DEC26 95.00 C 0.62 0.62 0.62 0.42 +0.06 27 1 7 +1
30MAR27 44.00 C 0.00 0.00 0.00 28.06 +1.40 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.11 +1.48 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.15 +1.51 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.21 +1.56 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.26 +1.60 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.33 +1.62 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.40 +1.61 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.13 +1.54 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.93 +1.47 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.83 +1.41 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.85 +1.49 27 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 11.90 +0.89 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.23 +0.80 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.73 +0.73 26 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 7.40 +0.71 26 1 63 -1
30MAR27 72.50 C 0.00 0.00 0.00 6.11 +0.50 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 5.14 +0.43 26 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 4.34 +0.38 26 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.63 +0.40 26 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.96 +0.33 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.39 +0.26 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.93 +0.23 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.55 +0.18 26 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.22 +0.17 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.95 +0.12 26 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 25.54 +1.64 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.62 +1.60 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.70 +1.59 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.79 +1.57 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.58 +1.55 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.45 +1.45 25 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 16.42 +1.32 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.50 +1.14 25 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 12.61 +0.85 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 11.07 +0.77 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 9.65 +0.69 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 8.39 +0.65 25 1 60 +1
29JUN27 72.50 C 0.00 0.00 0.00 7.26 +0.58 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 6.22 +0.49 25 0 87 0
29JUN27 77.50 C 0.00 0.00 0.00 5.34 +0.48 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 4.55 +0.40 25 0 55 0
29JUN27 82.50 C 0.00 0.00 0.00 3.86 +0.35 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.29 +0.20 26 0 42 0
29JUN27 87.50 C 2.95 2.95 2.91 2.90 +0.26 26 13 58 +13
29JUN27 90.00 C 2.53 2.53 2.53 2.44 +0.24 26 10 21 +10
29JUN27 92.50 C 0.00 0.00 0.00 2.04 +0.25 26 0 198 0
TOTAL CALL 1,063 24,590 +516
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 299 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 193 0
30JUL26 60.00 P 0.04 0.05 0.04 0.01 -0.01 35 18 767 0
30JUL26 62.50 P 0.08 0.09 0.08 0.03 -0.04 32 15 704 -5
30JUL26 65.00 P 0.00 0.00 0.00 0.13 -0.12 32 0 790 0
30JUL26 67.50 P 0.51 0.51 0.51 0.45 -0.29 32 15 1,100 0
30JUL26 70.00 P 1.23 1.35 1.06 1.08 -0.62 31 188 623 +33
30JUL26 72.50 P 2.30 2.50 2.30 2.36 -0.82 33 73 201 +40
30JUL26 75.00 P 0.00 0.00 0.00 4.11 -1.03 34 0 120 0
30JUL26 77.50 P 0.00 0.00 0.00 6.07 -1.14 32 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 8.40 -1.50 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 10.85 -1.61 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 13.35 -1.67 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 15.85 -1.69 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.35 -1.69 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.85 -1.39 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.35 -1.69 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 156 0
28AUG26 55.00 P 0.07 0.07 0.06 0.02 -0.01 32 240 528 +191
28AUG26 57.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 247 0
28AUG26 60.00 P 0.00 0.00 0.00 0.14 -0.07 31 0 367 0
28AUG26 62.50 P 0.40 0.40 0.36 0.35 -0.13 31 18 527 +8
28AUG26 65.00 P 0.82 0.82 0.69 0.72 -0.23 31 13 628 +1
28AUG26 67.50 P 1.40 1.40 1.36 1.29 -0.43 30 6 197 0
28AUG26 70.00 P 2.30 2.30 2.20 2.19 -0.61 31 5 472 +1
28AUG26 72.50 P 3.62 3.65 3.41 3.55 -0.70 32 72 257 -15
28AUG26 75.00 P 0.00 0.00 0.00 5.13 -0.85 32 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 6.80 -0.96 31 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 8.85 -1.06 31 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 11.08 -1.51 31 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 13.61 -1.45 36 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.99 -1.62 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.41 -1.78 38 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.92 -1.84 42 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.42 -1.71 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 31 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 392 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 -0.07 29 0 421 0
29SEP26 60.00 P 0.00 0.00 0.00 0.43 -0.15 29 0 412 0
29SEP26 62.50 P 0.88 0.88 0.88 0.81 -0.22 29 2 211 0
29SEP26 65.00 P 1.45 1.45 1.35 1.35 -0.30 29 4 475 +2
29SEP26 67.50 P 2.22 2.22 2.22 2.15 -0.45 29 1 260 -1
29SEP26 70.00 P 3.31 3.32 3.25 3.28 -0.60 30 26 483 -15
29SEP26 72.50 P 0.00 0.00 0.00 4.64 -0.72 30 0 348 0
29SEP26 75.00 P 6.35 6.35 6.35 6.24 -0.84 31 15 158 +15
29SEP26 77.50 P 0.00 0.00 0.00 7.84 -0.91 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.81 -1.00 29 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 11.92 -1.46 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.57 -1.17 35 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 16.91 -1.25 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.28 -1.35 39 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.68 -1.46 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.11 -1.56 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.04 0.00 29 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.36 -0.07 28 0 74 0
29OCT26 60.00 P 0.00 0.00 0.00 0.66 -0.12 28 0 32 0
29OCT26 62.50 P 1.19 1.19 1.19 1.11 -0.20 28 15 18 +15
29OCT26 65.00 P 1.65 1.69 1.65 1.71 -0.30 28 20 17 -5
29OCT26 67.50 P 2.45 2.45 2.45 2.57 -0.41 28 15 156 -15
29OCT26 70.00 P 3.74 3.74 3.61 3.61 -0.62 28 65 148 +60
29OCT26 72.50 P 4.97 4.97 4.97 5.10 -0.63 29 15 38 +15
29OCT26 75.00 P 6.65 6.65 6.65 6.67 -0.75 29 15 15 +15
29OCT26 77.50 P 0.00 0.00 0.00 8.20 -0.84 28 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 10.11 -0.93 28 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.17 -1.40 28 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.76 -1.11 33 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.02 -1.24 33 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 19.36 -1.34 35 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.74 -1.45 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 -0.06 27 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 -0.11 27 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.67 -0.15 27 0 177 0
30DEC26 60.00 P 1.21 1.21 1.21 1.08 -0.22 27 40 430 +9
30DEC26 62.50 P 0.00 0.00 0.00 1.65 -0.30 27 0 206 0
30DEC26 65.00 P 2.36 2.36 2.36 2.39 -0.33 27 6 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.28 -0.41 27 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 4.43 -0.51 27 0 165 0
30DEC26 72.50 P 5.82 5.82 5.82 5.82 -0.60 28 1 66 +1
30DEC26 75.00 P 0.00 0.00 0.00 7.31 -0.84 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.82 -0.86 27 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 10.65 -1.29 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 12.61 -1.43 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.10 -1.14 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.30 -1.23 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.62 -1.28 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.92 -1.41 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.26 -1.54 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 -0.06 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 -0.08 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 -0.11 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.74 -0.16 26 0 29 0
30MAR27 57.50 P 0.00 0.00 0.00 1.13 -0.22 26 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 1.66 -0.28 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 2.32 -0.29 26 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.11 -0.32 26 0 60 0
30MAR27 67.50 P 0.00 0.00 0.00 4.08 -0.38 26 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 5.22 -0.50 26 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 6.58 -0.58 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.18 -0.64 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 9.54 -1.18 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 11.31 -1.27 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.54 -1.05 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.57 -1.14 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.69 -1.22 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.88 -1.32 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.14 -1.42 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.44 -1.52 30 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 -0.08 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 -0.08 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 -0.10 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 -0.09 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.78 -0.16 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.15 -0.21 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.64 -0.27 26 0 31 0
29JUN27 60.00 P 0.00 0.00 0.00 2.26 -0.33 26 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 3.03 -0.37 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.92 -0.47 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.95 -0.57 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 6.16 -0.61 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 7.51 -0.69 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 8.98 -0.79 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 10.61 -0.83 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.37 -0.90 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.22 -0.98 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.22 -1.01 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.29 -1.07 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.47 -1.09 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.71 -1.15 30 0 0 0
TOTAL PUT 903 18,931 +350
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$ 47.140
30JUL26 34.00 C 0.00 0.00 0.00 13.18 +1.60 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.18 +1.59 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.18 +1.59 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.19 +1.60 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.19 +1.60 39 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.19 +1.60 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.19 +1.59 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.19 +1.57 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.20 +1.53 25 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 4.24 +1.47 27 0 171 0
30JUL26 44.00 C 2.55 2.80 2.55 3.31 +1.39 26 7 177 0
30JUL26 45.00 C 0.00 0.00 0.00 2.38 +1.10 23 0 123 0
30JUL26 46.00 C 1.34 1.53 1.32 1.67 +0.88 25 10 231 +1
30JUL26 47.00 C 0.86 0.86 0.86 1.09 +0.64 25 2 235 +2
30JUL26 48.00 C 0.49 0.57 0.49 0.66 +0.41 26 71 285 -3
30JUL26 49.00 C 0.27 0.33 0.27 0.38 +0.26 26 11 146 +8
30JUL26 50.00 C 0.18 0.18 0.18 0.20 +0.14 27 10 171 +2
30JUL26 52.50 C 0.06 0.06 0.06 0.03 +0.02 27 105 212 +54
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 13.26 +1.59 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.27 +1.60 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.27 +1.68 26 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.28 +1.68 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.29 +1.70 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.31 +1.55 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.34 +1.51 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.40 +1.45 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.50 +1.39 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 4.64 +1.29 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 3.84 +1.23 27 0 15 0
28AUG26 45.00 C 2.61 2.78 2.61 3.03 +1.00 25 28 95 +15
28AUG26 46.00 C 0.00 0.00 0.00 2.41 +0.87 26 0 66 0
28AUG26 47.00 C 1.57 1.80 1.57 1.87 +0.71 26 14 197 +14
28AUG26 48.00 C 1.26 1.33 1.26 1.43 +0.56 26 15 87 -5
28AUG26 49.00 C 0.00 0.00 0.00 1.09 +0.47 27 0 32 0
28AUG26 50.00 C 0.00 0.00 0.00 0.81 +0.38 27 0 411 0
28AUG26 52.50 C 0.37 0.37 0.37 0.33 +0.18 27 2 350 +2
28AUG26 55.00 C 0.00 0.00 0.00 0.12 +0.07 27 0 59 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.27 +1.59 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.28 +1.60 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.28 +1.59 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.29 +1.60 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.29 +1.59 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.30 +1.60 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.31 +1.60 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.31 +1.59 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.32 +1.65 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.33 +1.66 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.35 +1.65 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.37 +1.54 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.42 +1.52 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.49 +1.48 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.58 +1.41 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.73 +1.34 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.92 +1.25 26 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.17 +1.23 26 0 42 0
29SEP26 45.00 C 3.19 3.19 3.19 3.39 +1.00 24 15 99 +15
29SEP26 46.00 C 0.00 0.00 0.00 2.80 +0.89 25 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 2.27 +0.75 25 0 86 0
29SEP26 48.00 C 1.70 1.73 1.70 1.82 +0.61 25 11 183 0
29SEP26 49.00 C 0.00 0.00 0.00 1.47 +0.51 26 0 274 0
29SEP26 50.00 C 1.11 1.11 1.11 1.18 +0.46 26 1 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.61 +0.27 26 0 148 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 +0.14 26 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.07 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.31 +1.59 21 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.32 +1.65 24 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.34 +1.64 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.37 +1.62 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.41 +1.53 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.42 +1.44 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.57 +1.45 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.70 +1.38 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.88 +1.31 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.11 +1.22 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 4.41 +1.22 25 0 40 0
29OCT26 45.00 C 3.46 3.46 3.46 3.65 +1.00 24 15 70 +15
29OCT26 46.00 C 0.00 0.00 0.00 3.09 +0.91 24 0 20 0
29OCT26 47.00 C 2.24 2.24 2.24 2.58 +0.78 24 15 40 +15
29OCT26 48.00 C 0.00 0.00 0.00 2.14 +0.66 25 0 45 0
29OCT26 49.00 C 0.00 0.00 0.00 1.76 +0.55 25 0 15 0
29OCT26 50.00 C 1.33 1.33 1.33 1.47 +0.51 25 2 30 +2
29OCT26 52.50 C 0.85 0.85 0.85 0.88 +0.37 26 1 1 +1
29OCT26 55.00 C 0.00 0.00 0.00 0.48 +0.22 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.25 +0.13 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.12 +0.06 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 - 25 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 17.29 +1.60 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.29 +1.59 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.30 +1.60 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.31 +1.60 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.33 +1.57 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.36 +1.54 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.34 +1.45 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.37 +1.37 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.41 +1.28 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.48 +1.20 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.85 +1.35 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.05 +1.29 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.30 +1.23 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.60 +1.15 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.94 +1.08 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.46 +1.13 25 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.69 +0.82 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.37 +0.95 25 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.77 +0.70 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 2.39 +0.63 24 0 266 0
30DEC26 50.00 C 2.00 2.00 2.00 2.00 +0.51 24 2 34 +2
30DEC26 52.50 C 0.00 0.00 0.00 1.38 +0.44 24 0 52 0
30DEC26 55.00 C 0.83 0.83 0.83 0.87 +0.31 24 1 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 +0.20 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 +0.13 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 +0.08 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
30DEC26 67.50 C 0.15 0.15 0.15 0.06 +0.03 24 10 126 +10
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.60 +1.41 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.56 +1.20 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.66 +1.24 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.77 +1.18 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.90 +1.16 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.05 +1.10 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.26 +1.13 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.64 +1.19 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.92 +1.13 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.24 +1.06 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.62 +0.99 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.01 +0.91 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.48 +0.85 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.97 +0.79 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.51 +0.70 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 3.09 +0.61 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.80 +0.61 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.97 +0.44 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.37 +0.34 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.93 +0.24 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.62 +0.17 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 +0.12 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 +0.07 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 +0.05 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.99 +1.50 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.11 +1.46 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.27 +1.43 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.44 +1.40 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.64 +1.35 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.88 +1.32 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.14 +1.26 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.44 +1.23 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.77 +1.16 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.92 +1.09 23 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.34 +1.02 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 5.79 +0.98 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.28 +0.91 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.79 +0.86 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.36 +0.81 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.93 +0.74 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.57 +0.72 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.74 +0.59 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.08 +0.48 24 0 9 0
29JUN27 57.50 C 0.00 0.00 0.00 1.56 +0.36 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.19 +0.28 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.90 +0.24 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.66 +0.20 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 +0.14 24 0 0 0
TOTAL CALL 348 6,583 +150
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.06 28 0 151 0
30JUL26 43.00 P 0.12 0.12 0.11 0.05 -0.13 27 12 579 +2
30JUL26 44.00 P 0.19 0.19 0.19 0.12 -0.28 27 2 350 0
30JUL26 45.00 P 0.00 0.00 0.00 0.27 -0.48 27 0 207 0
30JUL26 46.00 P 0.82 0.82 0.65 0.54 -0.72 27 41 131 -29
30JUL26 47.00 P 1.39 1.39 1.13 0.96 -0.97 27 28 92 +13
30JUL26 48.00 P 1.81 1.81 1.81 1.53 -1.13 27 10 123 0
30JUL26 49.00 P 0.00 0.00 0.00 2.19 -1.35 26 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 3.01 -1.47 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 5.36 -1.60 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.86 -1.60 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.36 -1.60 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.86 -1.60 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.36 -1.60 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.30 -1.25 115 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.36 -1.60 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.86 -1.60 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.36 -1.60 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.86 -1.60 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 -0.08 27 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.12 -0.15 27 0 26 0
28AUG26 42.00 P 0.28 0.29 0.28 0.21 -0.23 27 11 73 +9
28AUG26 43.00 P 0.46 0.46 0.44 0.36 -0.32 27 5 122 0
28AUG26 44.00 P 0.68 0.68 0.68 0.57 -0.44 27 3 165 -3
28AUG26 45.00 P 0.93 0.94 0.93 0.85 -0.58 27 4 193 +4
28AUG26 46.00 P 1.30 1.30 1.30 1.22 -0.72 27 4 315 +4
28AUG26 47.00 P 0.00 0.00 0.00 1.68 -0.88 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 2.23 -0.94 28 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 2.79 -1.13 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.50 -1.24 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.55 -1.46 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.12 -1.53 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.36 -1.60 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.86 -1.60 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.36 -1.60 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.30 -1.25 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.36 -1.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.86 -1.60 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.36 -1.60 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.86 -1.60 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 -0.07 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.14 -0.11 26 0 11 0
29SEP26 40.00 P 0.33 0.33 0.33 0.22 -0.17 26 8 65 -8
29SEP26 41.00 P 0.00 0.00 0.00 0.35 -0.23 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 -0.31 26 0 85 0
29SEP26 43.00 P 0.00 0.00 0.00 0.74 -0.41 26 0 154 0
29SEP26 44.00 P 0.00 0.00 0.00 1.03 -0.51 26 0 215 0
29SEP26 45.00 P 0.00 0.00 0.00 1.39 -0.62 26 0 102 0
29SEP26 46.00 P 1.94 1.94 1.94 1.82 -0.75 27 5 276 0
29SEP26 47.00 P 0.00 0.00 0.00 2.32 -0.87 27 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 2.89 -0.88 27 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 3.43 -1.07 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.12 -1.16 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.06 -1.35 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.51 -1.46 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.92 -1.45 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.41 -1.40 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.94 -1.33 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.42 -1.13 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.44 -1.59 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.92 -1.60 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.41 -1.60 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.90 -1.59 32 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.16 -0.09 26 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.24 -0.14 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.36 -0.19 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.52 -0.25 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.72 -0.33 25 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 0.97 -0.42 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 1.29 -0.50 26 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 1.67 -0.59 26 0 105 0
29OCT26 46.00 P 0.00 0.00 0.00 2.10 -0.71 26 0 31 0
29OCT26 47.00 P 0.00 0.00 0.00 2.61 -0.83 26 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 3.18 -0.81 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.71 -0.98 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.38 -1.07 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.26 -1.27 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.64 -1.41 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.00 -1.42 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.45 -1.37 36 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.94 - 40 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.15 -0.08 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.21 -0.12 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.31 -0.15 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.44 -0.20 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.61 -0.25 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.80 -0.32 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.05 -0.38 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 1.35 -0.42 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.68 -0.51 24 0 39 0
30DEC26 45.00 P 2.12 2.12 2.12 2.06 -0.60 24 1 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.50 -0.68 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 3.01 -0.74 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 3.57 -0.81 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.12 -0.95 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.75 -1.03 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.57 -1.38 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.86 -1.30 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.13 -1.35 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.53 -1.33 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.00 -1.30 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.43 -1.32 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.90 -1.13 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.93 -1.59 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.41 -1.60 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.90 -1.59 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 -0.09 23 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 -0.12 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.28 -0.15 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.38 -0.19 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.51 -0.23 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.66 -0.32 23 0 25 0
30MAR27 40.00 P 1.00 1.00 1.00 0.87 -0.34 23 2 20 -2
30MAR27 41.00 P 0.00 0.00 0.00 1.12 -0.36 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.39 -0.42 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.71 -0.46 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.08 -0.52 23 0 42 0
30MAR27 45.00 P 0.00 0.00 0.00 2.48 -0.60 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.94 -0.71 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.44 -0.77 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.91 -0.92 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 4.49 -0.99 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.12 -1.06 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.85 -1.34 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.08 -1.23 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.28 -1.29 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.62 -1.24 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.05 -1.28 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.47 -1.30 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.90 -1.14 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.93 -1.59 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.41 -1.60 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.90 -1.59 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.32 -0.11 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.41 -0.15 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.55 -0.19 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.72 -0.21 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.90 -0.26 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.12 -0.29 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.37 -0.36 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 1.66 -0.39 24 0 52 0
29JUN27 42.00 P 0.00 0.00 0.00 1.97 -0.47 24 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 2.34 -0.51 24 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 2.73 -0.59 24 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 3.17 -0.63 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.65 -0.71 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 4.16 -0.76 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.72 -0.83 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.29 -0.91 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.94 -0.94 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.66 -1.09 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.57 -0.91 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.32 -1.30 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.62 -1.26 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.05 -1.28 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.47 -1.30 29 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.90 -1.16 31 0 0 0
TOTAL PUT 136 7,091 -10
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$ 28.000
17JUL26 18.00 C 0.00 0.00 0.00 10.00 -0.68 0 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 9.50 -0.68 0 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 9.00 -0.68 0 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 8.50 -0.68 0 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 8.00 -0.62 0 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 7.00 -0.78 0 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 6.00 -0.63 0 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 5.00 -0.63 0 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 4.00 -0.63 0 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 3.00 -0.69 0 0 15 0
17JUL26 26.00 C 2.90 2.90 1.94 2.01 -0.73 47 47 166 -2
17JUL26 27.00 C 1.43 1.53 1.07 1.11 -0.68 53 105 226 -15
17JUL26 28.00 C 1.23 1.23 0.42 0.47 -0.50 56 138 331 -24
17JUL26 29.00 C 0.65 1.20 0.13 0.17 -0.24 62 77 223 +18
17JUL26 30.00 C 0.44 0.48 0.05 0.07 -0.08 71 994 818 -97
17JUL26 31.00 C 0.02 0.02 0.02 0.03 -0.02 79 10 1,135 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 3 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 10.05 -0.63 138 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 9.55 -0.73 130 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 9.04 -0.74 116 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 8.55 -0.74 115 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 8.05 -0.63 108 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 7.05 -0.73 94 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 6.06 -0.65 84 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 5.07 -0.65 73 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 4.05 -0.64 54 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 3.10 -0.60 52 0 15 0
24JUL26 26.00 C 2.93 2.93 1.99 2.18 -0.68 46 91 187 +45
24JUL26 27.00 C 2.10 2.19 1.28 1.41 -0.60 46 197 214 +79
24JUL26 28.00 C 1.44 1.44 0.83 0.83 -0.45 46 117 117 +100
24JUL26 29.00 C 1.28 1.28 0.43 0.47 -0.30 48 148 177 +128
24JUL26 30.00 C 0.65 0.65 0.24 0.26 -0.17 51 139 127 +75
24JUL26 31.00 C 0.39 0.57 0.17 0.14 -0.09 53 12 143 +8
24JUL26 32.00 C 0.25 0.25 0.08 0.07 -0.05 55 3 13 +3
24JUL26 33.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 12.02 -0.67 84 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.52 -0.64 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.02 -0.60 0 0 356 0
30JUL26 17.50 C 0.00 0.00 0.00 10.54 -0.70 102 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.05 -0.63 102 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.55 -0.73 96 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.04 -0.74 85 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.55 -0.74 85 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.05 -0.71 79 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.05 -0.73 69 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.06 -0.66 62 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.07 -0.72 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.08 -0.61 46 0 69 0
30JUL26 25.00 C 3.18 3.18 3.18 3.17 -0.59 46 10 90 0
30JUL26 26.00 C 2.86 2.86 2.86 2.29 -0.57 43 10 227 +10
30JUL26 27.00 C 1.46 1.84 1.45 1.60 -0.54 45 69 2,541 -16
30JUL26 28.00 C 1.39 1.39 0.90 1.05 -0.44 45 328 1,490 -188
30JUL26 29.00 C 1.00 1.00 0.64 0.65 -0.31 46 1,123 2,309 +112
30JUL26 30.00 C 1.11 1.22 0.37 0.40 -0.21 47 512 2,105 -217
30JUL26 31.00 C 0.70 0.70 0.20 0.23 -0.13 48 211 1,499 +20
30JUL26 32.00 C 0.22 0.22 0.16 0.13 -0.08 49 160 2,007 +89
30JUL26 33.00 C 0.12 0.12 0.09 0.07 -0.05 49 201 1,509 0
30JUL26 34.00 C 0.11 0.11 0.07 0.04 -0.03 51 71 1,297 +10
30JUL26 35.00 C 0.12 0.12 0.05 0.02 -0.02 51 16 1,094 +1
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 769 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 555 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 226 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 10.61 -0.66 68 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.10 -0.68 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.62 -0.71 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.13 -0.72 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.64 -0.66 58 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.15 -0.66 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.19 -0.64 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.23 -0.66 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.31 -0.53 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.41 -0.68 44 0 0 0
28AUG26 25.00 C 3.32 3.93 3.32 3.60 -0.61 43 78 621 +68
28AUG26 26.00 C 3.12 3.12 2.81 2.88 -0.55 43 16 206 0
28AUG26 27.00 C 2.49 2.49 2.15 2.30 -0.45 44 17 446 +14
28AUG26 28.00 C 1.89 1.89 1.54 1.74 -0.42 43 154 1,615 +36
28AUG26 29.00 C 1.44 1.51 1.15 1.33 -0.33 44 252 1,481 +22
28AUG26 30.00 C 1.09 1.15 0.95 1.01 -0.27 44 251 1,341 +55
28AUG26 31.00 C 1.37 1.37 0.71 0.78 -0.17 46 124 721 +29
28AUG26 32.00 C 0.62 0.73 0.49 0.58 -0.14 46 211 1,326 +94
28AUG26 33.00 C 0.54 0.60 0.43 0.44 -0.10 47 246 1,141 +130
28AUG26 34.00 C 0.50 0.50 0.34 0.33 -0.06 48 596 1,410 +461
28AUG26 35.00 C 0.28 0.31 0.23 0.24 -0.05 48 689 1,088 +344
28AUG26 36.00 C 0.21 0.25 0.21 0.18 -0.03 49 319 2,366 -81
28AUG26 37.00 C 0.17 0.17 0.17 0.13 -0.02 49 142 692 +127
28AUG26 38.00 C 0.13 0.15 0.13 0.10 -0.01 50 200 1,097 0
28AUG26 39.00 C 0.13 0.13 0.13 0.08 0.00 51 10 77 0
28AUG26 40.00 C 0.00 0.00 0.00 0.06 0.00 52 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 0.00 53 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 0.00 54 0 34 0
28AUG26 43.00 C 0.06 0.06 0.06 0.03 0.00 55 333 294 -84
29SEP26 14.50 C 0.00 0.00 0.00 13.63 -0.61 69 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.14 -0.67 67 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.64 -0.67 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.15 -0.64 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.66 -0.64 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.17 -0.61 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.68 -0.66 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.20 -0.66 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.71 -0.66 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.23 -0.66 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.75 -0.67 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.27 -0.62 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 7.33 -0.66 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.43 -0.53 45 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.53 -0.67 43 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.73 -0.59 42 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.00 -0.34 42 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.33 -0.43 42 0 1,719 0
29SEP26 27.00 C 2.85 2.90 2.85 2.74 -0.49 42 3 3,926 +1
29SEP26 28.00 C 2.39 2.49 2.29 2.22 -0.39 42 5,090 5,814 +4,627
29SEP26 29.00 C 2.50 2.50 1.73 1.80 -0.33 42 182 1,659 +30
29SEP26 30.00 C 1.55 1.69 1.43 1.46 -0.27 42 275 5,137 +60
29SEP26 31.00 C 1.15 1.39 1.15 1.19 -0.20 43 106 1,400 +46
29SEP26 32.00 C 1.02 1.09 0.96 0.98 -0.14 44 511 1,845 +166
29SEP26 33.00 C 0.84 0.90 0.81 0.79 -0.10 45 99 4,428 +35
29SEP26 34.00 C 0.79 0.79 0.64 0.64 -0.06 45 56 2,514 -39
29SEP26 35.00 C 0.49 0.57 0.48 0.52 -0.03 46 283 2,831 +100
29SEP26 36.00 C 0.43 0.49 0.42 0.42 -0.01 46 275 4,085 +83
29SEP26 37.00 C 0.37 0.37 0.34 0.34 0.00 47 300 962 +200
29SEP26 38.00 C 0.26 0.32 0.26 0.27 +0.01 47 85 1,595 0
29SEP26 39.00 C 0.27 0.27 0.27 0.22 +0.02 48 100 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 +0.03 49 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 124 0
29OCT26 17.50 C 0.00 0.00 0.00 10.73 -0.63 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.24 -0.63 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.76 -0.61 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.29 -0.60 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.81 -0.63 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.35 -0.58 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.44 -0.56 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.56 -0.62 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.67 -0.59 42 0 0 0
29OCT26 24.00 C 4.86 4.86 4.86 4.90 -0.49 41 15 15 +15
29OCT26 25.00 C 4.47 4.50 4.47 4.20 -0.48 41 30 30 +30
29OCT26 26.00 C 3.36 3.58 3.36 3.61 -0.39 42 45 558 +45
29OCT26 27.00 C 3.06 3.06 3.06 3.03 -0.44 42 15 418 +15
29OCT26 28.00 C 2.75 2.75 2.34 2.54 -0.38 42 191 722 +155
29OCT26 29.00 C 2.23 2.27 1.95 2.12 -0.30 42 150 1,078 +90
29OCT26 30.00 C 1.89 2.03 1.63 1.77 -0.25 42 945 984 +783
29OCT26 31.00 C 1.59 1.59 1.57 1.48 -0.19 43 27 87 +19
29OCT26 32.00 C 1.07 1.26 1.07 1.22 -0.17 43 79 246 +78
29OCT26 33.00 C 1.04 1.06 1.04 1.01 -0.14 43 45 224 +30
29OCT26 34.00 C 0.91 0.91 0.89 0.84 -0.10 43 160 159 +113
29OCT26 35.00 C 0.80 0.80 0.75 0.69 -0.09 44 30 45 +14
29OCT26 36.00 C 0.00 0.00 0.00 0.57 -0.07 44 0 18 0
29OCT26 37.00 C 0.57 0.57 0.57 0.47 -0.06 44 100 170 +100
29OCT26 38.00 C 0.00 0.00 0.00 0.39 -0.04 45 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
29OCT26 40.00 C 0.33 0.37 0.33 0.27 -0.02 45 131 184 +31
29OCT26 41.00 C 0.31 0.31 0.31 0.22 -0.02 46 100 100 +100
29OCT26 42.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 12.24 -0.55 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.76 -0.68 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.28 -0.50 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.80 -0.56 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.33 -0.54 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.87 -0.50 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.41 -0.54 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.96 -0.50 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.52 -0.57 45 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.62 -0.66 42 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.80 -0.48 42 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.02 -0.50 41 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.32 -0.45 40 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.68 -0.54 40 0 420 0
30DEC26 26.00 C 0.00 0.00 0.00 4.12 -0.43 41 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 3.59 -0.45 40 0 1,582 0
30DEC26 28.00 C 3.14 3.21 3.03 3.13 -0.40 41 5,075 5,946 +5,002
30DEC26 29.00 C 2.78 2.86 2.62 2.69 -0.38 40 139 576 +109
30DEC26 30.00 C 2.35 2.35 2.27 2.32 -0.33 40 120 655 +120
30DEC26 31.00 C 2.17 2.17 2.03 2.01 -0.30 41 31 535 +1
30DEC26 32.00 C 0.00 0.00 0.00 1.72 -0.27 41 10 878 0
30DEC26 33.00 C 1.66 1.66 1.66 1.45 -0.28 40 15 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.22 -0.27 40 0 2,374 0
30DEC26 35.00 C 1.16 1.16 1.16 1.02 -0.26 40 5 1,265 +4
30DEC26 36.00 C 1.00 1.00 1.00 0.85 -0.25 40 1 166 +1
30DEC26 37.00 C 0.00 0.00 0.00 0.71 -0.24 40 10 1,092 +10
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.24 39 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.48 -0.23 39 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.39 -0.21 39 0 93 0
30DEC26 41.00 C 0.46 0.46 0.46 0.32 -0.20 39 45 90 +45
30DEC26 42.00 C 0.00 0.00 0.00 0.26 -0.19 39 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.18 39 0 7 0
30DEC26 44.00 C 0.38 0.41 0.38 0.17 -0.17 39 95 115 +75
30DEC26 45.00 C 0.31 0.31 0.31 0.14 -0.15 39 45 185 +15
30DEC26 46.00 C 0.00 0.00 0.00 0.11 -0.14 38 0 20 0
30DEC26 47.00 C 0.28 0.28 0.27 0.09 -0.13 39 90 90 +88
30DEC26 48.00 C 0.34 0.34 0.23 0.07 -0.12 38 145 327 +124
30MAR27 16.00 C 0.00 0.00 0.00 12.32 -0.78 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.87 -0.74 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.41 -0.71 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.90 -0.75 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.46 -0.74 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.03 -0.69 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.61 -0.68 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.19 -0.70 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.81 -0.62 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.02 -0.68 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.26 -0.38 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.56 -0.50 39 0 0 0
30MAR27 24.00 C 5.73 5.73 5.73 5.95 -0.50 40 1 104 0
30MAR27 25.00 C 5.55 5.56 5.55 5.33 -0.55 39 83 160 -45
30MAR27 26.00 C 4.93 4.93 4.93 4.76 -0.56 39 1 462 0
30MAR27 27.00 C 0.00 0.00 0.00 4.30 -0.44 39 0 440 0
30MAR27 28.00 C 3.60 4.08 3.60 3.85 -0.30 40 596 979 +391
30MAR27 29.00 C 3.46 3.73 3.41 3.45 -0.26 40 848 293 +53
30MAR27 30.00 C 3.23 3.36 3.08 3.08 -0.09 40 819 275 +59
30MAR27 31.00 C 2.74 2.91 2.74 2.70 -0.28 39 423 262 +79
30MAR27 32.00 C 2.43 2.67 2.35 2.46 -0.18 40 389 352 +17
30MAR27 33.00 C 2.17 2.34 2.10 2.17 -0.18 40 303 538 +77
30MAR27 34.00 C 2.03 2.08 1.98 1.98 -0.10 41 150 352 +80
30MAR27 35.00 C 1.87 1.87 1.78 1.78 -0.07 41 370 618 +270
30MAR27 36.00 C 1.69 1.75 1.65 1.59 -0.05 41 109 145 0
30MAR27 37.00 C 1.46 1.46 1.46 1.42 -0.02 41 95 144 +91
30MAR27 38.00 C 0.00 0.00 0.00 1.27 -0.02 41 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.12 -0.01 41 0 32 0
30MAR27 40.00 C 1.00 1.00 1.00 1.01 +0.01 42 1 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.90 +0.01 42 0 22 0
30MAR27 42.00 C 0.89 0.89 0.89 0.80 +0.02 42 3 31 -2
30MAR27 43.00 C 0.00 0.00 0.00 0.72 +0.03 42 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.64 +0.02 42 0 157 0
29JUN27 17.50 C 0.00 0.00 0.00 11.20 -0.66 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.78 -0.72 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.37 -0.67 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.97 -0.62 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.58 -0.72 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.20 -0.71 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.47 -0.55 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.78 -0.51 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.10 -0.50 39 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.48 -0.48 39 0 10 0
29JUN27 25.00 C 6.28 6.28 6.28 5.91 -0.46 39 15 96 -15
29JUN27 26.00 C 5.74 5.80 5.74 5.38 -0.53 39 45 45 +45
29JUN27 27.00 C 0.00 0.00 0.00 4.90 -0.35 39 0 10 0
29JUN27 28.00 C 0.00 0.00 0.00 4.48 -0.44 39 0 15 0
29JUN27 29.00 C 4.17 4.36 4.17 4.10 -0.39 39 100 110 +85
29JUN27 30.00 C 4.80 4.80 3.58 3.70 -0.40 39 35 165 +25
29JUN27 31.00 C 3.28 3.55 3.28 3.38 -0.35 39 91 103 +70
29JUN27 32.00 C 0.00 0.00 0.00 3.08 -0.31 40 0 106 0
29JUN27 33.00 C 0.00 0.00 0.00 2.81 -0.27 40 0 126 0
29JUN27 34.00 C 2.45 2.45 2.45 2.58 -0.24 40 1 21 +1
29JUN27 35.00 C 0.00 0.00 0.00 2.35 -0.26 40 0 15 0
29JUN27 36.00 C 2.65 2.65 2.26 2.15 -0.18 40 2 53 +1
29JUN27 37.00 C 1.95 1.95 1.95 1.95 -0.19 40 2 45 0
29JUN27 38.00 C 1.74 1.74 1.74 1.75 -0.17 40 4 22 -4
29JUN27 39.00 C 0.00 0.00 0.00 1.60 -0.21 40 0 114 0
29JUN27 40.00 C 0.00 0.00 0.00 1.45 -0.19 40 0 29 0
29JUN27 41.00 C 0.00 0.00 0.00 1.31 -0.17 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.19 -0.17 41 0 118 0
29JUN27 43.00 C 1.20 1.20 1.18 1.09 -0.16 41 4 35 +4
TOTAL CALL 28,171 114,516 +15,157
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 45 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17JUL26 25.00 P 0.01 0.01 0.01 0.01 0.00 73 10 81 -10
17JUL26 26.00 P 0.03 0.03 0.03 0.02 -0.01 58 1 150 -1
17JUL26 27.00 P 0.11 0.21 0.09 0.12 +0.01 56 57 593 -4
17JUL26 28.00 P 0.43 0.55 0.24 0.45 +0.13 54 132 383 +20
17JUL26 29.00 P 0.98 1.18 0.92 1.14 +0.37 58 140 329 -45
17JUL26 30.00 P 1.78 2.08 1.63 2.07 +0.59 72 141 81 +51
17JUL26 31.00 P 2.13 2.13 2.13 3.11 +0.69 107 10 10 +10
17JUL26 32.00 P 0.00 0.00 0.00 4.03 +0.64 101 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 5.03 +0.63 119 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 6.03 +0.63 137 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 7.03 +0.65 153 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 8.03 +0.65 170 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 9.03 +0.65 185 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 10.03 +0.65 199 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 11.03 +0.65 213 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 12.03 +0.65 226 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 13.03 +0.65 240 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 14.03 +0.65 253 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 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 90 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 23.00 P 0.01 0.01 0.01 0.01 0.00 56 75 75 +75
24JUL26 24.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 2 0
24JUL26 25.00 P 0.08 0.08 0.08 0.08 +0.02 52 5 5 +5
24JUL26 26.00 P 0.15 0.18 0.15 0.19 +0.05 49 15 21 +15
24JUL26 27.00 P 0.38 0.42 0.33 0.42 +0.11 48 93 103 -61
24JUL26 28.00 P 0.76 0.98 0.73 0.82 +0.21 47 190 87 +57
24JUL26 29.00 P 0.62 1.50 0.62 1.43 +0.36 47 150 79 +49
24JUL26 30.00 P 1.64 2.24 1.54 2.27 +0.53 53 247 202 +202
24JUL26 31.00 P 2.32 2.32 2.32 3.22 +0.72 63 25 25 +25
24JUL26 32.00 P 0.00 0.00 0.00 4.06 +0.57 55 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 5.03 +0.61 59 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 6.03 +0.63 67 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 7.03 +0.65 75 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 8.03 +0.65 83 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 9.03 +0.65 90 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 10.03 +0.65 98 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 11.03 +0.65 105 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 12.03 +0.65 111 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 13.03 - 117 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 0.00 100 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 323 0
30JUL26 21.00 P 0.01 0.01 0.01 0.01 0.00 61 60 1,817 0
30JUL26 22.00 P 0.01 0.02 0.01 0.01 0.00 52 245 1,342 +215
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1,362 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 2,968 0
30JUL26 25.00 P 0.14 0.19 0.14 0.14 +0.03 47 230 1,922 +80
30JUL26 26.00 P 0.25 0.32 0.23 0.30 +0.07 46 517 2,109 -26
30JUL26 27.00 P 0.50 0.68 0.46 0.58 +0.15 45 339 4,508 +136
30JUL26 28.00 P 0.70 1.14 0.65 1.01 +0.24 45 489 2,329 +121
30JUL26 29.00 P 1.13 1.70 1.13 1.58 +0.33 44 133 3,061 +61
30JUL26 30.00 P 1.20 2.49 1.20 2.32 +0.44 44 3 2,914 +3
30JUL26 31.00 P 0.00 0.00 0.00 3.24 +0.58 51 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 4.10 +0.57 49 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 5.04 +0.57 48 0 12 0
30JUL26 34.00 P 0.00 0.00 0.00 6.08 +0.66 62 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 7.08 +0.69 69 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.08 +0.70 76 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.08 +0.70 82 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.08 +0.70 88 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.08 +0.70 94 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.05 +0.67 93 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.08 +0.70 105 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.08 +0.70 111 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.08 +0.70 116 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 809 0
28AUG26 18.00 P 0.01 0.01 0.01 0.01 0.00 53 120 704 +115
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
28AUG26 19.50 P 0.04 0.04 0.03 0.02 +0.01 48 139 566 +139
28AUG26 20.00 P 0.04 0.04 0.04 0.03 +0.01 48 320 426 +219
28AUG26 21.00 P 0.07 0.07 0.07 0.05 +0.01 45 83 289 +40
28AUG26 22.00 P 0.12 0.12 0.12 0.10 +0.02 45 12 290 0
28AUG26 23.00 P 0.18 0.20 0.18 0.19 +0.04 45 139 1,206 +139
28AUG26 24.00 P 0.31 0.33 0.29 0.33 +0.06 45 375 1,190 +156
28AUG26 25.00 P 0.46 0.55 0.46 0.53 +0.11 44 587 2,278 +364
28AUG26 26.00 P 0.41 0.85 0.41 0.80 +0.15 43 764 1,125 +57
28AUG26 27.00 P 1.04 1.21 1.00 1.17 +0.21 43 257 3,289 -175
28AUG26 28.00 P 1.04 1.75 1.04 1.67 +0.30 44 314 2,957 +103
28AUG26 29.00 P 1.69 2.23 1.69 2.23 +0.35 44 199 1,932 +119
28AUG26 30.00 P 2.35 2.90 2.35 2.94 +0.46 45 23 714 +23
28AUG26 31.00 P 0.00 0.00 0.00 3.66 +0.44 45 0 541 0
28AUG26 32.00 P 0.00 0.00 0.00 4.56 +0.60 49 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.34 +0.53 47 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.24 +0.59 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.14 +0.58 47 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 8.08 +0.67 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.08 +0.51 51 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.08 +0.58 55 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.08 +0.68 58 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.05 +0.66 59 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.08 +0.70 65 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.08 +0.70 68 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.08 +0.70 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 214 0
29SEP26 19.00 P 0.08 0.08 0.08 0.05 +0.02 45 45 495 0
29SEP26 19.50 P 0.09 0.10 0.09 0.06 +0.02 44 10 833 +1
29SEP26 20.00 P 0.12 0.12 0.12 0.08 +0.02 43 1 4,310 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.05 43 0 1,684 0
29SEP26 22.00 P 0.26 0.26 0.26 0.25 +0.07 43 15 2,354 0
29SEP26 23.00 P 0.36 0.40 0.36 0.40 +0.09 43 105 2,301 +90
29SEP26 24.00 P 0.56 0.59 0.52 0.59 +0.11 42 33 6,749 0
29SEP26 25.00 P 0.70 0.83 0.70 0.84 +0.14 42 10 4,960 +10
29SEP26 26.00 P 0.90 1.20 0.90 1.17 +0.20 42 168 2,882 +74
29SEP26 27.00 P 1.40 1.63 1.38 1.58 +0.26 42 94 6,998 -28
29SEP26 28.00 P 1.93 2.06 1.84 2.07 +0.31 42 155 3,031 +75
29SEP26 29.00 P 2.58 2.63 2.39 2.68 +0.40 43 120 1,775 +55
29SEP26 30.00 P 3.20 3.20 3.00 3.27 +0.42 42 51 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 4.06 +0.54 44 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.80 +0.47 44 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 5.64 +0.61 45 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 6.53 +0.67 46 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.41 +0.67 47 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.31 +0.67 48 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.23 +0.66 48 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 10.10 +0.55 45 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 11.08 +0.59 47 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.05 +0.63 47 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.08 +0.68 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.08 +0.69 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.08 +0.70 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.00 +0.62 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.00 +0.62 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.00 +0.62 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.00 +0.62 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.00 +0.62 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 43 0 67 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 5 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29OCT26 20.00 P 0.19 0.21 0.19 0.17 +0.02 42 6 13 +6
29OCT26 21.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 137 0
29OCT26 22.00 P 0.39 0.42 0.39 0.42 +0.07 42 20 164 +20
29OCT26 23.00 P 0.54 0.60 0.54 0.61 +0.10 41 45 236 +45
29OCT26 24.00 P 0.75 0.78 0.75 0.84 +0.12 41 30 146 +28
29OCT26 25.00 P 1.06 1.10 0.98 1.14 +0.15 41 28 284 +1
29OCT26 26.00 P 1.39 1.50 1.31 1.50 +0.19 40 212 678 +212
29OCT26 27.00 P 1.83 1.90 1.72 1.93 +0.24 40 180 1,068 +120
29OCT26 28.00 P 2.33 2.53 2.18 2.44 +0.30 40 705 1,178 +394
29OCT26 29.00 P 2.73 3.04 2.73 3.05 +0.40 41 825 1,051 +810
29OCT26 30.00 P 3.40 3.40 3.40 3.66 +0.42 40 30 240 +30
29OCT26 31.00 P 0.00 0.00 0.00 4.40 +0.50 41 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.15 +0.49 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.00 +0.60 43 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.83 +0.50 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.69 +0.69 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.57 +0.74 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.48 +0.51 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.39 +0.71 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.26 +0.64 43 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.20 +0.52 43 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.15 +0.60 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.11 +0.66 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 88 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 120 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.04 40 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.05 41 0 184 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 +0.05 40 0 77 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.06 41 0 451 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 +0.08 41 0 724 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 +0.11 41 0 722 0
30DEC26 23.00 P 0.89 0.94 0.89 0.98 +0.17 41 55 1,474 +10
30DEC26 24.00 P 1.23 1.23 1.18 1.27 +0.22 40 11 726 +11
30DEC26 25.00 P 1.40 1.42 1.40 1.62 +0.24 40 30 2,847 0
30DEC26 26.00 P 1.79 1.80 1.79 2.02 +0.27 40 30 3,086 0
30DEC26 27.00 P 2.40 2.41 2.40 2.49 +0.33 40 61 2,423 +26
30DEC26 28.00 P 2.94 2.98 2.78 3.02 +0.38 40 60 972 +15
30DEC26 29.00 P 3.50 3.59 3.33 3.55 +0.38 40 571 942 +539
30DEC26 30.00 P 4.01 4.24 3.97 4.15 +0.38 39 484 650 +217
30DEC26 31.00 P 4.68 4.80 4.68 4.85 +0.40 40 60 222 +60
30DEC26 32.00 P 0.00 0.00 0.00 5.63 +0.49 41 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 6.32 +0.42 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.29 +0.62 43 0 2,152 0
30DEC26 35.00 P 7.76 7.76 7.76 8.12 +0.65 43 20 1,081 +20
30DEC26 36.00 P 0.00 0.00 0.00 8.97 +0.67 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.84 +0.61 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.73 +0.73 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.61 +0.60 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.48 +0.67 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.41 +0.67 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.35 +0.70 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.29 +0.58 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.25 +0.58 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.19 +0.70 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.16 +0.63 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.12 +0.63 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.09 +0.60 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.03 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 -0.03 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 0.00 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 +0.02 39 0 12 0
30MAR27 20.00 P 0.61 0.61 0.61 0.57 +0.02 39 4 502 +4
30MAR27 21.00 P 0.82 0.82 0.82 0.80 +0.06 39 2 458 0
30MAR27 22.00 P 1.08 1.08 1.08 1.07 +0.12 39 100 595 -9
30MAR27 23.00 P 0.00 0.00 0.00 1.38 +0.17 39 0 732 0
30MAR27 24.00 P 0.00 0.00 0.00 1.72 +0.21 39 0 1,099 0
30MAR27 25.00 P 0.00 0.00 0.00 2.10 +0.25 39 0 867 0
30MAR27 26.00 P 2.48 2.52 2.48 2.46 +0.22 38 190 1,570 0
30MAR27 27.00 P 2.92 3.01 2.92 3.04 +0.36 39 216 881 +198
30MAR27 28.00 P 3.56 3.56 3.56 3.57 +0.39 39 15 504 +15
30MAR27 29.00 P 3.96 3.97 3.96 4.17 +0.44 40 75 457 +75
30MAR27 30.00 P 4.48 4.71 4.48 4.80 +0.58 40 100 222 -50
30MAR27 31.00 P 5.11 5.16 5.11 5.47 +0.49 40 33 49 -12
30MAR27 32.00 P 5.84 5.86 5.84 6.18 +0.52 40 30 30 +15
30MAR27 33.00 P 0.00 0.00 0.00 6.94 +0.60 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.74 +0.46 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.42 +0.35 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.37 +0.48 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.19 +0.67 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.07 +0.48 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.94 +0.63 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.83 +0.63 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.71 +0.60 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.64 +0.64 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.54 +0.62 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.47 +0.63 44 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.32 -0.01 36 0 43 0
29JUN27 18.00 P 0.57 0.57 0.57 0.38 -0.01 36 2 33 +2
29JUN27 18.50 P 0.00 0.00 0.00 0.47 0.00 37 0 110 0
29JUN27 19.00 P 0.00 0.00 0.00 0.56 +0.01 37 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.66 +0.02 37 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 0.77 +0.02 37 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 1.03 +0.05 38 0 124 0
29JUN27 22.00 P 0.00 0.00 0.00 1.33 +0.08 38 0 630 0
29JUN27 23.00 P 1.70 1.79 1.70 1.70 +0.16 38 77 1,129 +77
29JUN27 24.00 P 2.00 2.00 2.00 2.09 +0.22 39 60 449 0
29JUN27 25.00 P 0.00 0.00 0.00 2.55 +0.30 39 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 3.01 +0.34 39 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 3.51 +0.37 39 0 400 0
29JUN27 28.00 P 3.90 3.91 3.90 3.93 +0.25 38 20 315 +20
29JUN27 29.00 P 0.00 0.00 0.00 4.65 +0.44 39 0 15 0
29JUN27 30.00 P 4.89 4.89 4.89 5.23 +0.43 39 15 15 +11
29JUN27 31.00 P 5.55 5.55 5.54 5.94 +0.46 40 34 34 +34
29JUN27 32.00 P 6.24 6.24 6.24 6.64 +0.50 40 15 15 +15
29JUN27 33.00 P 0.00 0.00 0.00 7.32 +0.47 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.16 +0.63 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.89 +0.55 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.72 +0.60 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.54 +0.62 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.39 +0.65 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.25 +0.66 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.93 +0.55 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.98 +0.68 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.87 +0.66 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.75 +0.71 42 0 0 0
TOTAL PUT 11,897 136,717 +5,513
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 76.900
30JUL26 50.00 C 0.00 0.00 0.00 26.96 -0.11 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.46 -0.11 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.97 -0.10 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.47 -0.10 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.90 -0.18 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.48 -0.10 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.98 -0.10 26 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 9.48 -0.11 0 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 6.99 -0.10 18 0 45 0
30JUL26 72.50 C 0.00 0.00 0.00 4.53 -0.09 16 0 253 0
30JUL26 75.00 C 3.03 3.19 2.44 2.26 -0.04 15 59 540 +8
30JUL26 77.50 C 1.29 1.29 0.66 0.81 +0.01 16 75 388 -9
30JUL26 80.00 C 0.40 0.40 0.40 0.18 +0.01 16 10 302 +10
30JUL26 82.50 C 0.07 0.07 0.07 0.03 +0.01 17 15 181 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 118 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.01 -0.17 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.54 -0.15 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.05 -0.15 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.54 -0.17 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.11 -0.11 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.60 -0.13 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.13 -0.11 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 9.65 +0.05 15 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 7.21 +0.06 15 0 118 0
28AUG26 72.50 C 0.00 0.00 0.00 4.76 -0.08 12 0 73 0
28AUG26 75.00 C 0.00 0.00 0.00 2.85 -0.04 14 0 140 0
28AUG26 77.50 C 0.00 0.00 0.00 1.46 -0.01 15 2 305 0
28AUG26 80.00 C 0.97 1.07 0.86 0.62 0.00 15 36 248 +16
28AUG26 82.50 C 0.29 0.29 0.29 0.23 +0.01 15 10 115 +10
28AUG26 85.00 C 0.00 0.00 0.00 0.07 +0.01 15 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30.01 -0.18 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.16 -0.03 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.16 -0.04 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.02 -0.18 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.54 -0.17 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.19 -0.03 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.70 -0.03 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.22 -0.02 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.65 -0.10 18 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.16 -0.10 15 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 9.68 +0.05 14 0 26 0
29SEP26 70.00 C 0.00 0.00 0.00 7.27 -0.09 14 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 4.89 -0.10 12 0 53 0
29SEP26 75.00 C 3.50 3.50 3.06 3.07 -0.04 13 4 106 -2
29SEP26 77.50 C 1.74 1.74 1.68 1.72 -0.01 14 3 568 -2
29SEP26 80.00 C 1.17 1.17 0.90 0.86 0.00 14 25 122 -10
29SEP26 82.50 C 0.00 0.00 0.00 0.38 -0.01 14 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.16 +0.01 14 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 15 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 27.10 -0.10 30 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.67 -0.04 37 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.19 -0.03 34 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.70 -0.03 30 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.22 -0.02 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.65 -0.10 16 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.16 -0.10 13 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.70 +0.07 14 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.35 -0.01 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.06 -0.12 12 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.34 -0.05 13 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 2.04 -0.01 13 0 2 0
29OCT26 80.00 C 0.00 0.00 0.00 1.15 -0.01 14 0 11 0
29OCT26 82.50 C 0.00 0.00 0.00 0.60 -0.01 14 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.29 0.00 14 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.13 +0.01 14 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 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 15 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.16 -0.03 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.16 -0.04 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.16 -0.04 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.67 -0.04 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.19 -0.03 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.70 -0.03 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.22 -0.02 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.66 -0.10 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.24 -0.09 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.70 -0.08 8 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.52 -0.04 11 0 96 0
30DEC26 72.50 C 5.73 5.73 5.70 5.63 -0.01 12 2 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.01 +0.01 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.72 +0.02 13 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 1.76 +0.04 13 0 61 0
30DEC26 82.50 C 0.00 0.00 0.00 1.06 +0.03 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 +0.04 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.34 +0.01 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 +0.02 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 +0.01 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 27.16 -0.26 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.67 -0.30 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.19 -0.33 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.97 -0.11 12 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.22 -0.43 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.81 -0.43 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.80 -0.10 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.24 -0.09 9 0 6 0
30MAR27 70.00 C 0.00 0.00 0.00 8.21 -0.09 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.39 -0.08 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.81 -0.06 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.50 -0.05 12 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.45 -0.03 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.66 -0.03 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.08 -0.02 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.68 -0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.42 -0.01 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.25 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 0.00 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 -0.01 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 27.67 -0.11 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.24 -0.11 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.82 -0.10 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.40 -0.11 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.47 -0.64 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.19 -0.56 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.38 -0.08 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.88 -0.05 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.93 -0.03 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.15 -0.01 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.61 +0.01 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.28 +0.02 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.18 +0.03 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.30 +0.04 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.63 +0.04 13 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.13 +0.04 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.76 +0.03 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.50 +0.02 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.34 +0.04 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.22 +0.02 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.14 +0.02 13 0 0 0
TOTAL CALL 241 5,574 +21
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 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 20 0 273 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 +0.02 17 0 352 0
30JUL26 75.00 P 0.19 0.30 0.18 0.35 +0.07 17 96 318 +55
30JUL26 77.50 P 0.83 1.60 0.83 1.39 +0.13 17 64 74 0
30JUL26 80.00 P 2.80 2.80 2.80 3.22 +0.12 17 11 15 0
30JUL26 82.50 P 0.00 0.00 0.00 5.60 +0.10 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.10 +0.10 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.60 +0.10 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.10 +0.10 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.60 -0.28 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.19 -0.19 58 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.68 -0.20 63 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.18 -0.20 68 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 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 28 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 0.00 15 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 202 0
28AUG26 72.50 P 0.22 0.30 0.22 0.26 +0.04 15 63 346 +53
28AUG26 75.00 P 0.69 0.80 0.66 0.81 +0.07 15 76 168 +48
28AUG26 77.50 P 0.00 0.00 0.00 1.91 +0.10 16 0 144 0
28AUG26 80.00 P 3.34 3.34 3.34 3.63 +0.12 16 15 119 +15
28AUG26 82.50 P 0.00 0.00 0.00 5.66 +0.11 15 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.29 +0.09 23 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 10.60 +0.10 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.10 +0.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.60 -0.28 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.19 -0.19 37 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.68 -0.20 40 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.18 -0.20 43 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 0.02 +0.01 16 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.01 15 0 119 0
29SEP26 70.00 P 0.21 0.21 0.21 0.20 +0.02 14 15 310 0
29SEP26 72.50 P 0.00 0.00 0.00 0.58 +0.05 14 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 1.34 +0.08 15 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 2.58 +0.11 15 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.30 +0.11 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.22 +0.12 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.50 +0.11 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.91 +0.11 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.55 +0.28 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.96 -0.19 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.44 -0.19 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.92 -0.20 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.41 -0.20 29 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 0.00 14 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 +0.01 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.32 +0.03 14 0 121 0
29OCT26 72.50 P 0.00 0.00 0.00 0.77 +0.05 14 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 1.57 +0.07 14 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 2.81 +0.10 14 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.48 +0.11 15 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.33 +0.11 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.56 +0.11 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.93 +0.10 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.55 +0.27 20 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.96 -0.19 20 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.44 -0.19 22 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.93 -0.19 24 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.41 -0.20 26 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 0.09 +0.01 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 +0.03 14 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.56 +0.07 14 0 50 0
30DEC26 72.50 P 1.17 1.17 1.17 1.11 +0.10 14 5 240 +5
30DEC26 75.00 P 1.85 1.85 1.85 1.97 +0.12 14 10 146 -10
30DEC26 77.50 P 0.00 0.00 0.00 3.20 +0.14 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.80 +0.14 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.73 +0.14 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.67 +0.13 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.98 +0.11 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.55 +0.26 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.96 -0.19 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.60 -0.03 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.15 +0.03 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.57 -0.04 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.19 +0.01 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.41 +0.01 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.79 +0.02 13 0 40 0
30MAR27 72.50 P 0.00 0.00 0.00 1.41 +0.03 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 2.31 +0.05 13 0 15 0
30MAR27 77.50 P 4.08 4.08 4.08 3.52 +0.06 13 15 30 +15
30MAR27 80.00 P 0.00 0.00 0.00 5.06 +0.07 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.92 +0.08 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.04 +0.09 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.04 +0.11 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.55 +0.24 15 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.21 -0.02 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.60 -0.18 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.15 -0.14 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.57 -0.14 23 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 0.03 +0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 +0.01 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.15 +0.03 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.31 +0.03 13 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 0.60 +0.06 13 0 14 0
29JUN27 70.00 P 0.00 0.00 0.00 1.05 +0.07 13 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 1.71 +0.10 13 0 8 0
29JUN27 75.00 P 0.00 0.00 0.00 2.65 +0.13 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 3.85 +0.14 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.34 +0.14 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.13 +0.15 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.18 +0.14 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.11 +0.13 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.85 +0.52 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.34 +0.11 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.88 +0.10 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.29 -0.01 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.58 -0.14 21 0 0 0
TOTAL PUT 370 4,449 +181
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$ 46.200
30JUL26 35.00 C 0.00 0.00 0.00 11.24 +0.23 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.24 +0.23 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.25 +0.24 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.25 +0.24 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.25 +0.24 30 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 6.25 +0.24 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.26 +0.22 21 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 3.30 +0.20 22 0 533 0
30JUL26 44.00 C 0.00 0.00 0.00 2.39 +0.14 22 0 2,358 0
30JUL26 45.00 C 0.00 0.00 0.00 1.59 +0.06 22 0 2,625 0
30JUL26 46.00 C 0.95 0.95 0.95 0.95 +0.04 21 30 2,289 -30
30JUL26 47.00 C 0.55 0.55 0.55 0.51 0.00 22 1 2,556 +1
30JUL26 48.00 C 0.00 0.00 0.00 0.25 0.00 22 0 1,690 0
30JUL26 49.00 C 0.11 0.11 0.11 0.11 0.00 22 30 1,272 +30
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.01 22 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 43 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 57 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 162 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 87 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.32 +0.21 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.24 +0.12 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.30 +0.17 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.38 +0.27 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.36 +0.23 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.39 +0.22 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.45 +0.21 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.55 +0.20 23 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 3.70 +0.18 23 0 385 0
28AUG26 44.00 C 2.81 2.81 2.81 2.95 +0.09 23 30 517 +30
28AUG26 45.00 C 0.00 0.00 0.00 2.23 +0.07 22 0 935 0
28AUG26 46.00 C 1.65 1.65 1.65 1.65 +0.03 22 2 1,150 0
28AUG26 47.00 C 1.20 1.23 1.05 1.18 +0.07 22 147 1,390 +60
28AUG26 48.00 C 0.75 0.75 0.75 0.83 +0.01 23 8 1,483 -8
28AUG26 49.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 770 0
28AUG26 50.00 C 0.00 0.00 0.00 0.37 +0.01 23 0 893 0
28AUG26 52.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 669 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 0.00 23 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 11.44 +0.20 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.46 +0.19 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.50 +0.19 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.53 +0.25 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.55 +0.20 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.64 +0.19 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.76 +0.16 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.93 +0.14 24 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 4.16 +0.11 24 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 3.44 +0.09 23 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 2.80 +0.08 23 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 2.24 -0.06 23 0 1,209 0
29SEP26 47.00 C 1.61 1.78 1.61 1.75 +0.02 23 90 1,431 0
29SEP26 48.00 C 1.34 1.39 1.33 1.37 -0.02 23 104 2,149 +74
29SEP26 49.00 C 0.00 0.00 0.00 1.05 -0.01 23 0 1,222 0
29SEP26 50.00 C 0.79 0.80 0.76 0.80 0.00 24 75 712 0
29SEP26 52.50 C 0.37 0.37 0.37 0.37 -0.01 24 1 1,770 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.01 24 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 30 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 11.54 +0.16 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.62 +0.20 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.63 +0.16 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.70 +0.24 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.76 +0.20 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.88 +0.18 24 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.05 +0.17 24 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 5.27 +0.16 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 4.53 +0.13 24 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 3.86 +0.12 24 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 3.25 +0.11 24 0 463 0
29OCT26 46.00 C 0.00 0.00 0.00 2.70 +0.04 24 0 254 0
29OCT26 47.00 C 2.05 2.19 2.05 2.23 +0.07 24 153 270 +30
29OCT26 48.00 C 1.81 1.81 1.80 1.81 +0.05 24 60 287 +60
29OCT26 49.00 C 0.00 0.00 0.00 1.46 +0.03 24 0 121 0
29OCT26 50.00 C 0.00 0.00 0.00 1.16 -0.02 24 0 104 0
29OCT26 52.50 C 0.00 0.00 0.00 0.64 0.00 24 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 105 0
29OCT26 57.50 C 0.00 0.00 0.00 0.16 0.00 24 0 12 0
29OCT26 60.00 C 0.00 0.00 0.00 0.08 0.00 24 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 11.81 +0.18 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.87 +0.17 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.96 +0.17 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.06 +0.15 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.22 +0.21 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.40 +0.20 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.63 +0.20 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.90 +0.18 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.22 +0.18 24 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 4.59 +0.17 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.01 +0.15 24 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 3.59 +0.25 25 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 +0.10 24 0 1,234 0
30DEC26 48.00 C 0.00 0.00 0.00 2.55 +0.12 24 0 1,749 0
30DEC26 49.00 C 2.05 2.20 2.05 2.16 +0.01 24 12 470 +10
30DEC26 50.00 C 0.00 0.00 0.00 1.83 +0.01 24 0 971 0
30DEC26 52.50 C 1.18 1.18 1.17 1.21 +0.04 24 8 961 -4
30DEC26 55.00 C 0.00 0.00 0.00 0.77 +0.05 24 0 548 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 +0.04 24 0 579 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 +0.03 24 0 253 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 12.01 +0.17 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.11 +0.17 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.22 +0.15 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.38 +0.16 26 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.56 +0.26 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.68 +0.15 24 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 6.95 +0.14 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.26 +0.11 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.62 +0.12 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.02 +0.09 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 4.47 +0.09 24 0 408 0
30MAR27 46.00 C 4.00 4.02 4.00 3.99 +0.02 25 60 469 +51
30MAR27 47.00 C 0.00 0.00 0.00 3.54 0.00 25 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 3.19 +0.07 25 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 2.78 +0.04 25 0 429 0
30MAR27 50.00 C 0.00 0.00 0.00 2.45 +0.04 25 0 828 0
30MAR27 52.50 C 1.76 1.76 1.76 1.73 +0.02 25 30 393 +30
30MAR27 55.00 C 0.00 0.00 0.00 1.20 +0.01 25 0 248 0
30MAR27 57.50 C 0.90 0.90 0.90 0.82 0.00 25 24 228 +6
30MAR27 60.00 C 0.00 0.00 0.00 0.55 0.00 25 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 0.00 25 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 0.00 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.20 +0.19 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.31 +0.15 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.49 +0.16 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.71 +0.16 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.97 +0.34 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.22 +0.30 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.49 +0.24 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.87 +0.24 25 0 0 0
29JUN27 43.00 C 6.33 6.33 6.33 6.27 +0.07 25 30 30 +30
29JUN27 44.00 C 0.00 0.00 0.00 5.72 +0.07 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.19 +0.07 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.72 +0.07 25 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 4.27 +0.08 25 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.87 +0.08 25 0 86 0
29JUN27 49.00 C 0.00 0.00 0.00 3.49 +0.08 25 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 3.14 +0.08 25 0 20 0
29JUN27 52.50 C 0.00 0.00 0.00 2.40 +0.08 25 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 1.84 +0.10 25 0 85 0
29JUN27 57.50 C 1.40 1.40 1.40 1.38 +0.09 25 17 167 +17
29JUN27 60.00 C 0.00 0.00 0.00 1.01 +0.06 25 0 448 0
29JUN27 62.50 C 0.83 0.83 0.83 0.79 +0.09 25 3 203 -3
29JUN27 65.00 C 0.00 0.00 0.00 0.56 +0.07 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 +0.04 25 0 9 0
29JUN27 70.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
TOTAL CALL 915 58,337 +384
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 242 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,067 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 678 0
30JUL26 43.00 P 0.12 0.12 0.08 0.05 -0.04 22 32 1,077 0
30JUL26 44.00 P 0.19 0.19 0.19 0.14 -0.08 22 3 5,747 0
30JUL26 45.00 P 0.42 0.50 0.35 0.35 -0.10 22 10 2,666 +5
30JUL26 46.00 P 0.83 0.83 0.83 0.73 -0.15 22 30 3,452 0
30JUL26 47.00 P 0.00 0.00 0.00 1.30 -0.23 23 0 1,998 0
30JUL26 48.00 P 2.12 2.12 2.12 2.03 -0.21 23 27 1,600 -27
30JUL26 49.00 P 0.00 0.00 0.00 2.86 -0.25 21 0 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 3.81 -0.24 22 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 6.30 -0.24 0 0 330 0
30JUL26 55.00 P 0.00 0.00 0.00 8.97 -0.08 60 0 120 0
30JUL26 57.50 P 0.00 0.00 0.00 11.44 -0.11 68 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.94 -0.11 79 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.45 -0.10 89 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.95 -0.10 98 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.43 -0.12 105 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.93 -0.12 113 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.43 -0.12 120 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.93 -0.12 127 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 27 0 7 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 0.00 24 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 894 0
28AUG26 41.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 718 0
28AUG26 42.00 P 0.27 0.27 0.27 0.20 -0.04 23 8 410 -1
28AUG26 43.00 P 0.00 0.00 0.00 0.36 -0.06 23 0 552 0
28AUG26 44.00 P 0.62 0.62 0.62 0.60 -0.09 23 9 1,423 +9
28AUG26 45.00 P 0.95 0.95 0.95 0.91 -0.13 23 30 1,313 0
28AUG26 46.00 P 1.36 1.40 1.36 1.36 -0.07 23 120 1,958 +60
28AUG26 47.00 P 1.92 1.92 1.92 1.86 -0.12 23 16 912 0
28AUG26 48.00 P 0.00 0.00 0.00 2.50 -0.14 23 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 3.24 -0.19 23 0 625 0
28AUG26 50.00 P 0.00 0.00 0.00 4.05 -0.21 23 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 6.32 -0.24 23 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 8.97 -0.08 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.44 -0.11 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.94 -0.11 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.45 -0.10 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.95 -0.10 61 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.43 -0.12 65 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.93 -0.12 70 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.43 -0.12 74 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 247 0
29SEP26 39.00 P 0.21 0.21 0.21 0.12 -0.03 24 12 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.05 24 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.32 -0.07 24 0 1,223 0
29SEP26 42.00 P 0.00 0.00 0.00 0.49 -0.09 24 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 -0.07 24 0 1,440 0
29SEP26 44.00 P 1.00 1.06 0.99 1.01 -0.10 24 150 997 +7
29SEP26 45.00 P 1.40 1.40 1.35 1.37 -0.12 24 62 7,876 +38
29SEP26 46.00 P 1.84 1.84 1.84 1.85 -0.10 24 60 4,718 0
29SEP26 47.00 P 0.00 0.00 0.00 2.34 -0.13 24 0 1,916 0
29SEP26 48.00 P 2.97 2.97 2.97 2.97 -0.20 24 30 2,355 -30
29SEP26 49.00 P 0.00 0.00 0.00 3.63 -0.23 24 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.38 -0.24 24 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 6.47 -0.25 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.97 -0.08 30 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.44 -0.11 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.94 -0.11 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.45 -0.10 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.95 -0.10 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.43 -0.12 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.93 -0.12 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.43 -0.12 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.93 -0.12 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29OCT26 38.00 P 0.24 0.26 0.24 0.15 -0.02 24 11 1 -9
29OCT26 39.00 P 0.35 0.35 0.35 0.24 -0.03 24 78 262 +78
29OCT26 40.00 P 0.42 0.42 0.42 0.36 -0.05 24 48 48 +13
29OCT26 41.00 P 0.00 0.00 0.00 0.52 -0.07 24 0 8 0
29OCT26 42.00 P 0.00 0.00 0.00 0.74 -0.06 24 0 78 0
29OCT26 43.00 P 0.00 0.00 0.00 1.01 -0.08 24 0 257 0
29OCT26 44.00 P 0.00 0.00 0.00 1.32 -0.10 24 0 515 0
29OCT26 45.00 P 1.77 1.77 1.77 1.71 -0.09 24 30 153 +30
29OCT26 46.00 P 2.24 2.24 2.18 2.17 -0.10 24 50 200 +50
29OCT26 47.00 P 0.00 0.00 0.00 2.69 -0.09 24 0 150 0
29OCT26 48.00 P 0.00 0.00 0.00 3.28 -0.14 24 0 40 0
29OCT26 49.00 P 0.00 0.00 0.00 3.92 -0.20 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.63 -0.21 24 0 6 0
29OCT26 52.50 P 0.00 0.00 0.00 6.63 -0.22 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.97 -0.15 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.44 -0.11 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.94 -0.11 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.45 -0.10 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 0.00 25 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 -0.01 24 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 116 0
30DEC26 40.00 P 0.79 0.79 0.79 0.69 -0.03 24 26 352 0
30DEC26 41.00 P 0.00 0.00 0.00 0.92 -0.04 24 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 1.18 -0.06 24 0 911 0
30DEC26 43.00 P 0.00 0.00 0.00 1.50 -0.06 25 0 860 0
30DEC26 44.00 P 1.95 1.95 1.85 1.88 -0.08 25 20 555 -20
30DEC26 45.00 P 0.00 0.00 0.00 2.31 -0.09 25 0 709 0
30DEC26 46.00 P 0.00 0.00 0.00 2.76 -0.11 25 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 3.29 -0.10 25 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 3.86 -0.07 25 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 4.43 -0.13 24 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 5.11 -0.15 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 6.98 -0.17 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.13 -0.23 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.45 -0.17 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.94 -0.11 29 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.45 -0.10 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.95 -0.10 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.43 -0.12 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.93 -0.12 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.43 -0.12 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.93 -0.12 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.52 -0.03 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.66 -0.06 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.84 -0.08 24 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 1.09 -0.05 25 0 517 0
30MAR27 40.00 P 1.30 1.30 1.30 1.34 -0.08 24 5 558 -5
30MAR27 41.00 P 0.00 0.00 0.00 1.62 -0.08 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.95 -0.11 24 0 652 0
30MAR27 43.00 P 0.00 0.00 0.00 2.33 -0.10 24 0 809 0
30MAR27 44.00 P 0.00 0.00 0.00 2.75 -0.13 24 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 3.21 -0.13 24 0 240 0
30MAR27 46.00 P 3.73 3.73 3.73 3.71 -0.15 24 30 347 +30
30MAR27 47.00 P 0.00 0.00 0.00 4.33 -0.08 24 0 375 0
30MAR27 48.00 P 0.00 0.00 0.00 4.87 -0.29 24 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 5.60 -0.19 24 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.28 -0.20 24 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 7.98 -0.33 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.07 -0.14 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.13 -0.22 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.42 -0.17 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.70 -0.20 23 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 19.07 -0.19 23 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 21.48 -0.17 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.93 -0.12 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.43 -0.12 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.93 -0.12 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.64 -0.02 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.83 +0.01 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 1.03 +0.01 25 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.27 +0.01 25 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 1.49 +0.01 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.79 +0.01 25 0 52 0
29JUN27 41.00 P 0.00 0.00 0.00 2.11 0.00 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.49 +0.01 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 2.88 -0.01 25 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 3.33 0.00 25 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 3.78 -0.02 25 0 100 0
29JUN27 46.00 P 0.00 0.00 0.00 4.30 -0.03 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.84 -0.02 24 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 5.58 -0.04 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.21 -0.04 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 6.64 -0.28 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.35 -0.18 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.30 -0.20 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.37 -0.21 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.60 -0.17 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.85 -0.19 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.17 -0.19 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.53 -0.19 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.93 -0.17 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.43 -0.12 26 0 0 0
TOTAL PUT 897 83,826 +228
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$ 22.900
17JUL26 14.50 C 0.00 0.00 0.00 8.42 +0.12 279 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 7.92 +0.12 260 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 7.42 +0.12 242 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 6.92 +0.06 224 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 6.42 +0.12 207 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 5.92 +0.06 190 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 5.42 +0.12 174 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 4.92 +0.12 157 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 4.42 +0.12 142 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 3.92 +0.12 126 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 3.42 +0.12 111 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 2.92 +0.12 96 0 10 -300
17JUL26 21.00 C 1.59 1.88 1.39 1.93 +0.12 72 151 371 +149
17JUL26 22.00 C 0.70 1.07 0.70 0.94 +0.09 43 87 1,116 -25
17JUL26 23.00 C 0.17 0.30 0.15 0.23 -0.03 40 241 504 +185
17JUL26 24.00 C 0.05 0.05 0.05 0.02 -0.02 41 13 417 +13
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 240 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
17JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 - 230 0 0 -
24JUL26 15.00 C 0.00 0.00 0.00 7.92 +0.11 112 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 7.45 +0.14 128 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 6.92 +0.06 96 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 6.42 0.00 88 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 5.92 +0.06 80 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 5.45 +0.14 93 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 4.95 +0.14 84 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 4.42 +0.10 58 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 3.92 -0.01 51 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 3.42 +0.10 45 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 2.92 +0.09 38 0 0 0
24JUL26 21.00 C 1.65 1.65 1.61 1.96 +0.07 38 60 120 +60
24JUL26 22.00 C 0.00 0.00 0.00 1.14 +0.03 40 0 1 0
24JUL26 23.00 C 0.47 0.56 0.30 0.52 +0.02 39 151 207 +114
24JUL26 24.00 C 0.22 0.22 0.22 0.19 -0.01 39 15 111 +15
24JUL26 25.00 C 0.08 0.08 0.08 0.06 0.00 40 12 24 +12
24JUL26 26.00 C 0.04 0.04 0.04 0.02 0.00 43 5 128 0
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 8.95 +0.13 119 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 8.43 +0.07 97 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 7.99 +0.17 119 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 7.51 0.00 116 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.02 +0.16 111 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.52 +0.10 103 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.95 +0.09 75 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.52 +0.10 87 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.02 +0.12 80 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 4.46 +0.02 59 0 0 0
30JUL26 19.00 C 3.59 3.59 3.59 4.02 +0.09 65 30 49 +28
30JUL26 19.50 C 0.00 0.00 0.00 3.43 +0.09 35 0 139 0
30JUL26 20.00 C 0.00 0.00 0.00 3.03 +0.20 52 0 680 0
30JUL26 21.00 C 1.67 1.67 1.53 2.08 +0.12 42 60 1,570 0
30JUL26 22.00 C 0.97 1.26 0.97 1.21 +0.06 35 109 1,155 +11
30JUL26 23.00 C 0.55 0.63 0.48 0.62 +0.01 35 175 2,667 -142
30JUL26 24.00 C 0.29 0.34 0.19 0.29 0.00 36 779 1,484 -383
30JUL26 25.00 C 0.14 0.17 0.11 0.11 -0.01 36 357 2,308 0
30JUL26 26.00 C 0.08 0.08 0.08 0.04 0.00 37 1 1,854 0
30JUL26 27.00 C 0.05 0.06 0.05 0.01 -0.01 37 40 1,497 +25
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,711 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,568 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,505 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 110 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 9.05 +0.20 84 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 8.43 +0.07 0 0 0 0
28AUG26 15.00 C 7.76 8.00 7.76 8.12 +0.30 83 22 5 -22
28AUG26 15.50 C 0.00 0.00 0.00 7.55 +0.04 69 0 0 0
28AUG26 16.00 C 7.05 7.05 7.05 7.02 +0.16 59 2 24 -2
28AUG26 16.50 C 0.00 0.00 0.00 6.52 +0.10 54 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.95 +0.09 0 0 113 0
28AUG26 17.50 C 0.00 0.00 0.00 5.52 +0.10 46 0 0 0
28AUG26 18.00 C 4.65 4.65 4.65 5.02 +0.12 41 5 974 0
28AUG26 18.50 C 0.00 0.00 0.00 4.50 +0.06 34 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 4.02 +0.09 33 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 3.46 +0.08 0 0 404 0
28AUG26 20.00 C 2.89 2.89 2.73 3.13 +0.13 34 35 1,106 0
28AUG26 21.00 C 0.00 0.00 0.00 2.27 +0.05 32 0 976 0
28AUG26 22.00 C 1.30 1.30 1.30 1.59 +0.05 33 2 1,608 +1
28AUG26 23.00 C 0.95 1.11 0.86 1.06 +0.03 33 350 3,890 -275
28AUG26 24.00 C 0.59 0.71 0.57 0.70 +0.05 35 69 1,994 -26
28AUG26 25.00 C 0.42 0.47 0.35 0.43 +0.01 35 128 2,453 +39
28AUG26 26.00 C 0.25 0.32 0.23 0.24 0.00 35 664 4,281 -91
28AUG26 27.00 C 0.17 0.22 0.17 0.13 0.00 35 3,291 2,682 +302
28AUG26 28.00 C 0.14 0.16 0.14 0.07 0.00 35 1,220 2,486 -707
28AUG26 29.00 C 0.09 0.12 0.09 0.04 0.00 36 162 1,901 -74
28AUG26 30.00 C 0.00 0.00 0.00 0.02 0.00 36 0 1,988 0
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 0.04 0.04 0.04 0.01 0.00 42 5 258 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 0.00 0.00 0.00 0.01 0.00 54 0 744 0
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 64 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 10.46 +0.04 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.93 +0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.46 +0.10 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.05 +0.20 73 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.46 +0.04 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.12 +0.27 72 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.55 +0.04 59 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.02 +0.16 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.52 +0.10 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.97 +0.11 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.52 +0.10 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.02 +0.10 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.54 +0.10 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.07 +0.14 33 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.61 +0.18 32 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 3.18 +0.08 32 0 463 0
29SEP26 21.00 C 0.00 0.00 0.00 2.39 +0.12 32 1 242 -1
29SEP26 22.00 C 0.00 0.00 0.00 1.72 +0.08 33 1 1,271 0
29SEP26 23.00 C 1.02 1.02 1.00 1.19 +0.03 33 80 2,223 0
29SEP26 24.00 C 0.73 0.91 0.72 0.81 +0.02 33 3,162 4,722 +3,030
29SEP26 25.00 C 0.50 0.63 0.49 0.52 +0.02 33 20 4,922 -14
29SEP26 26.00 C 0.37 0.43 0.37 0.31 0.00 33 31 3,769 +30
29SEP26 27.00 C 0.35 0.35 0.35 0.19 +0.01 33 135 4,360 0
29SEP26 28.00 C 0.27 0.27 0.27 0.11 0.00 33 45 1,498 0
29SEP26 29.00 C 0.19 0.22 0.19 0.06 0.00 33 145 2,839 +135
29SEP26 30.00 C 0.16 0.17 0.16 0.04 0.00 34 210 2,386 +200
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1,029 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 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 9.05 +0.16 68 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.47 +0.05 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.12 +0.22 67 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.55 +0.04 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.02 +0.14 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.52 +0.10 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.97 +0.09 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.52 +0.10 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.02 +0.10 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.54 +0.05 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.07 +0.02 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.64 +0.09 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.22 +0.08 32 0 500 0
29OCT26 21.00 C 2.20 2.20 2.20 2.45 +0.07 32 4 200 0
29OCT26 22.00 C 1.87 1.87 1.87 1.80 +0.02 32 30 331 +30
29OCT26 23.00 C 1.06 1.37 1.06 1.32 +0.05 33 250 1,039 +210
29OCT26 24.00 C 0.94 1.00 0.94 0.93 +0.04 33 14 165 +9
29OCT26 25.00 C 0.69 0.69 0.69 0.63 +0.03 32 26 260 0
29OCT26 26.00 C 0.51 0.51 0.51 0.42 +0.02 32 1 37 0
29OCT26 27.00 C 0.00 0.00 0.00 0.28 +0.02 32 0 194 0
29OCT26 28.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 667 0
29OCT26 29.00 C 0.28 0.28 0.28 0.12 +0.01 33 5 45 +5
29OCT26 30.00 C 0.20 0.20 0.20 0.07 0.00 32 5 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 0.00 33 0 100 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 32 0 5 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 9.05 +0.12 59 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.47 +0.05 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.12 +0.22 57 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.55 +0.04 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.02 +0.14 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.52 +0.10 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.97 +0.04 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.52 +0.09 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.02 +0.04 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.54 +0.03 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.13 +0.03 31 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.71 +0.07 31 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 3.31 +0.06 31 0 310 0
30DEC26 21.00 C 0.00 0.00 0.00 2.61 -0.03 31 0 588 0
30DEC26 22.00 C 2.03 2.03 2.03 2.03 +0.01 31 65 2,422 0
30DEC26 23.00 C 0.00 0.00 0.00 1.56 -0.01 31 0 1,103 0
30DEC26 24.00 C 1.18 1.18 1.18 1.21 +0.02 31 10 1,024 0
30DEC26 25.00 C 1.00 1.00 1.00 0.91 0.00 31 4 1,975 +4
30DEC26 26.00 C 0.80 0.80 0.80 0.67 -0.01 31 4 2,972 +4
30DEC26 27.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 666 0
30DEC26 28.00 C 0.46 0.46 0.46 0.36 -0.01 31 1 2,290 -1
30DEC26 29.00 C 0.42 0.42 0.42 0.27 0.00 31 2 1,812 -2
30DEC26 30.00 C 0.31 0.31 0.31 0.19 -0.01 31 4 1,835 +4
30DEC26 31.00 C 0.00 0.00 0.00 0.14 0.00 31 0 1,237 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 31 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 31 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 32 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 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 34 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 378 0
30MAR27 14.00 C 0.00 0.00 0.00 9.05 +0.12 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.47 +0.04 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.12 +0.19 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.55 +0.04 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.02 +0.09 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.52 +0.09 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.99 +0.06 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.52 0.00 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.05 +0.01 27 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 4.68 +0.06 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.26 +0.05 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.89 +0.09 30 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 3.53 +0.13 30 0 217 0
30MAR27 21.00 C 0.00 0.00 0.00 2.87 +0.07 29 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.33 +0.03 29 0 533 0
30MAR27 23.00 C 1.89 1.89 1.89 1.92 +0.03 30 1 201 +1
30MAR27 24.00 C 0.00 0.00 0.00 1.59 +0.03 30 0 206 0
30MAR27 25.00 C 0.00 0.00 0.00 1.31 +0.04 30 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.05 +0.03 30 0 6,329 0
30MAR27 27.00 C 0.00 0.00 0.00 0.83 +0.03 30 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.66 +0.03 30 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 428 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 948 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 0.00 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 0.00 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 0.00 30 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 30 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 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 9.05 +0.12 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 8.47 +0.04 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.12 +0.18 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.55 +0.04 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.02 +0.09 32 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 6.52 +0.09 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.02 +0.03 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.58 +0.03 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.16 +0.03 28 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 4.79 +0.05 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.45 +0.08 29 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.13 -0.04 29 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 3.85 +0.10 30 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 3.41 +0.18 31 0 67 0
29JUN27 22.00 C 0.00 0.00 0.00 2.83 +0.08 30 0 47 0
29JUN27 23.00 C 0.00 0.00 0.00 2.42 +0.08 30 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 2.07 +0.08 31 0 70 0
29JUN27 25.00 C 0.00 0.00 0.00 1.75 +0.07 31 0 123 0
29JUN27 26.00 C 0.00 0.00 0.00 1.48 +0.07 31 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 1.24 +0.05 31 0 5 0
29JUN27 28.00 C 0.00 0.00 0.00 1.05 +0.03 31 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.91 +0.03 32 0 14 0
29JUN27 30.00 C 0.75 0.75 0.75 0.77 +0.04 32 13 41 0
29JUN27 31.00 C 0.00 0.00 0.00 0.65 +0.04 32 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.53 +0.03 32 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 54 0
TOTAL CALL 12,510 157,270 +2,551
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 50 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 121 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 152 0
17JUL26 21.00 P 0.01 0.01 0.01 0.01 0.00 60 41 527 +25
17JUL26 22.00 P 0.09 0.16 0.06 0.03 -0.05 41 51 1,018 +12
17JUL26 23.00 P 0.60 0.60 0.38 0.33 -0.13 41 44 115 +40
17JUL26 24.00 P 1.50 1.66 1.50 1.15 -0.05 53 60 180 +60
17JUL26 25.00 P 2.01 2.01 2.01 2.10 -0.10 0 30 42 +30
17JUL26 26.00 P 3.30 3.30 3.30 3.10 -0.13 0 1 11 +1
17JUL26 27.00 P 0.00 0.00 0.00 4.10 -0.10 0 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 7.10 -0.10 0 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 8.10 -0.13 0 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 9.10 -0.10 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 10.10 -0.12 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 11.10 -0.10 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 12.10 - 0 0 0 -
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
24JUL26 21.00 P 0.10 0.10 0.05 0.05 -0.03 39 37 79 +17
24JUL26 22.00 P 0.27 0.37 0.27 0.20 -0.07 38 115 309 +115
24JUL26 23.00 P 0.74 0.94 0.56 0.60 -0.12 38 166 396 +136
24JUL26 24.00 P 1.43 1.43 1.43 1.27 -0.10 38 1 1 +1
24JUL26 25.00 P 0.00 0.00 0.00 2.19 -0.10 47 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 3.10 -0.13 0 0 100 0
24JUL26 27.00 P 0.00 0.00 0.00 4.10 -0.20 0 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 5.18 -0.07 84 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 6.12 -0.08 77 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 7.10 -0.17 0 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 8.11 -0.16 89 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 9.10 -0.10 0 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 11.13 -0.08 124 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 12.11 - 118 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 234 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 369 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 526 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 219 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 710 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 939 0
30JUL26 20.00 P 0.05 0.05 0.05 0.02 -0.02 36 19 1,184 +4
30JUL26 21.00 P 0.14 0.18 0.10 0.10 -0.03 37 42 2,474 +5
30JUL26 22.00 P 0.38 0.49 0.28 0.30 -0.07 36 48 1,851 0
30JUL26 23.00 P 0.91 1.06 0.70 0.74 -0.08 37 137 2,715 +98
30JUL26 24.00 P 1.62 1.84 1.37 1.39 -0.11 38 90 2,609 +25
30JUL26 25.00 P 2.18 2.20 2.18 2.23 -0.13 41 49 2,265 -9
30JUL26 26.00 P 3.52 3.52 3.52 3.21 -0.04 50 1 3,354 -1
30JUL26 27.00 P 0.00 0.00 0.00 4.21 -0.09 60 0 1,781 0
30JUL26 28.00 P 0.00 0.00 0.00 5.20 -0.13 69 0 2,077 0
30JUL26 29.00 P 0.00 0.00 0.00 6.12 -0.08 61 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 7.10 -0.17 0 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 8.11 -0.16 71 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 9.10 -0.17 0 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 11.13 -0.08 98 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 12.11 -0.09 95 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 13.10 -0.10 0 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 14.10 -0.10 0 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 15.10 -0.10 0 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 16.10 -0.10 0 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 17.10 -0.10 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.10 -0.10 0 0 10 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28AUG26 17.00 P 0.03 0.03 0.03 0.01 0.00 38 20 333 +20
28AUG26 17.50 P 0.04 0.04 0.04 0.01 -0.01 34 2 177 +2
28AUG26 18.00 P 0.05 0.05 0.05 0.02 -0.01 35 45 208 +37
28AUG26 18.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 591 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 300 0
28AUG26 19.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 581 0
28AUG26 20.00 P 0.24 0.24 0.16 0.17 -0.02 35 43 1,269 -32
28AUG26 21.00 P 0.40 0.47 0.34 0.36 -0.04 35 64 2,766 +18
28AUG26 22.00 P 0.80 0.81 0.64 0.67 -0.05 34 37 3,204 +29
28AUG26 23.00 P 1.25 1.31 1.12 1.15 -0.07 35 276 2,630 +276
28AUG26 24.00 P 2.00 2.17 1.77 1.76 -0.09 36 92 2,185 +90
28AUG26 25.00 P 2.52 2.54 2.50 2.52 -0.09 37 90 2,727 -90
28AUG26 26.00 P 0.00 0.00 0.00 3.37 -0.09 39 0 770 0
28AUG26 27.00 P 0.00 0.00 0.00 4.29 -0.09 42 0 1,780 0
28AUG26 28.00 P 0.00 0.00 0.00 5.27 -0.10 47 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 6.27 -0.06 53 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 7.14 -0.21 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.13 -0.14 50 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.17 -0.10 60 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 10.15 -0.15 61 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 11.15 -0.06 65 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 12.20 -0.07 75 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 13.13 -0.14 69 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.18 -0.08 80 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.18 -0.10 84 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 16.10 -0.14 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 17.10 -0.15 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.10 -0.13 0 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.03 0.03 0.03 0.01 0.00 36 20 621 +20
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 138 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 638 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 34 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 0.00 34 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 1,506 0
29SEP26 18.00 P 0.15 0.15 0.15 0.13 -0.02 33 6 3,116 +6
29SEP26 18.50 P 0.20 0.20 0.20 0.20 -0.02 33 130 1,220 +30
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 1,406 0
29SEP26 19.50 P 0.46 0.46 0.46 0.37 -0.04 32 10 1,474 +10
29SEP26 20.00 P 0.58 0.58 0.48 0.51 -0.03 33 67 2,549 +27
29SEP26 21.00 P 0.96 0.96 0.80 0.85 -0.04 32 36 9,530 +34
29SEP26 22.00 P 1.45 1.48 1.26 1.33 -0.05 33 3,100 6,290 +3,066
29SEP26 23.00 P 1.98 1.98 1.89 1.92 -0.07 33 39 7,787 0
29SEP26 24.00 P 2.83 2.83 2.61 2.64 -0.06 33 61 1,019 -61
29SEP26 25.00 P 3.38 3.39 3.38 3.50 +0.05 36 36 4,541 -36
29SEP26 26.00 P 4.24 4.24 4.24 4.38 -0.04 38 30 946 -27
29SEP26 27.00 P 5.20 5.20 5.17 5.03 -0.30 21 190 934 0
29SEP26 28.00 P 6.17 6.17 6.08 6.13 -0.11 35 400 1,130 +190
29SEP26 29.00 P 7.06 7.06 7.02 7.17 -0.20 42 300 1,335 -162
29SEP26 30.00 P 0.00 0.00 0.00 8.25 +0.10 51 0 1,903 0
29SEP26 31.00 P 9.04 9.04 8.98 9.01 -0.12 32 114 554 +54
29SEP26 32.00 P 0.00 0.00 0.00 10.01 -0.09 36 0 267 0
29SEP26 33.00 P 10.91 10.91 10.91 10.83 -0.26 0 150 160 +60
29SEP26 34.00 P 0.00 0.00 0.00 11.79 -0.28 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 13.06 +0.06 55 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 13.81 -0.16 0 0 0 0
29SEP26 37.00 P 14.87 14.87 14.87 14.72 -0.24 0 30 120 +30
29SEP26 38.00 P 0.00 0.00 0.00 15.82 -0.15 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.82 -0.15 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.81 -0.16 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 18.82 -0.11 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.89 -0.06 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 0.00 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 33 0 68 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.11 0.00 33 0 30 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 0.00 33 0 169 0
29OCT26 18.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 1 0
29OCT26 18.50 P 0.00 0.00 0.00 0.30 -0.02 32 0 50 0
29OCT26 19.00 P 0.00 0.00 0.00 0.39 -0.01 32 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.51 -0.03 32 0 362 0
29OCT26 20.00 P 0.00 0.00 0.00 0.65 -0.03 32 0 275 0
29OCT26 21.00 P 1.03 1.03 0.99 1.01 -0.06 31 31 1,231 +31
29OCT26 22.00 P 1.47 1.47 1.47 1.47 -0.06 31 60 542 +60
29OCT26 23.00 P 2.05 2.05 2.05 2.08 -0.06 32 30 123 +30
29OCT26 24.00 P 0.00 0.00 0.00 2.79 -0.05 32 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.50 -0.16 31 0 13 0
29OCT26 26.00 P 0.00 0.00 0.00 4.44 -0.06 34 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 5.16 -0.22 29 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 6.13 -0.17 31 0 180 0
29OCT26 29.00 P 0.00 0.00 0.00 7.17 -0.20 37 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 8.25 +0.05 44 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 9.01 -0.15 28 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 10.01 -0.09 32 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.92 -0.17 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.94 -0.13 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.06 - 48 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 400 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 -0.02 31 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.03 31 0 648 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.01 31 0 545 0
30DEC26 18.00 P 0.39 0.39 0.39 0.37 -0.02 31 10 457 -10
30DEC26 18.50 P 0.00 0.00 0.00 0.45 -0.05 30 0 813 0
30DEC26 19.00 P 0.56 0.56 0.56 0.58 -0.04 30 1 648 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.72 -0.05 30 0 440 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 -0.06 30 0 5,258 0
30DEC26 21.00 P 0.00 0.00 0.00 1.27 -0.06 30 0 1,192 0
30DEC26 22.00 P 1.75 1.75 1.75 1.77 -0.06 30 83 1,209 0
30DEC26 23.00 P 0.00 0.00 0.00 2.35 -0.07 30 0 1,239 0
30DEC26 24.00 P 3.10 3.10 3.10 3.01 -0.06 31 1 1,137 +1
30DEC26 25.00 P 0.00 0.00 0.00 3.76 -0.06 31 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 4.64 -0.01 33 0 952 0
30DEC26 27.00 P 0.00 0.00 0.00 5.48 -0.03 33 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 6.35 +0.05 34 0 787 0
30DEC26 29.00 P 0.00 0.00 0.00 7.26 -0.11 34 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 8.25 +0.05 37 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 9.03 -0.13 28 0 252 0
30DEC26 32.00 P 0.00 0.00 0.00 10.08 -0.02 34 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 11.02 -0.07 32 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 12.00 -0.07 31 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 13.06 +0.06 40 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 13.89 -0.08 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.94 -0.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.88 -0.09 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.87 -0.10 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.85 -0.12 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.91 -0.02 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.90 -0.05 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 0.00 30 0 11 0
30MAR27 16.00 P 0.23 0.23 0.23 0.22 -0.01 30 30 105 -30
30MAR27 16.50 P 0.00 0.00 0.00 0.28 0.00 30 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.01 30 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 -0.01 29 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 597 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 -0.02 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.81 -0.03 29 0 124 0
30MAR27 19.50 P 0.94 0.94 0.94 0.97 -0.02 29 60 174 +60
30MAR27 20.00 P 1.11 1.11 1.11 1.15 -0.03 29 60 343 0
30MAR27 21.00 P 1.51 1.53 1.51 1.56 -0.03 29 60 363 +60
30MAR27 22.00 P 2.05 2.05 2.03 2.07 -0.03 30 80 1,143 -20
30MAR27 23.00 P 0.00 0.00 0.00 2.67 -0.03 30 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 3.34 -0.05 30 0 321 0
30MAR27 25.00 P 0.00 0.00 0.00 4.12 +0.04 32 0 1,456 0
30MAR27 26.00 P 0.00 0.00 0.00 4.77 -0.10 30 0 6,782 0
30MAR27 27.00 P 0.00 0.00 0.00 5.54 -0.14 30 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 6.56 +0.02 33 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 7.30 -0.12 30 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 8.25 0.00 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 9.17 +0.01 31 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.08 -0.02 30 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.02 -0.07 28 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 12.00 -0.07 28 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 13.06 +0.06 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.90 -0.07 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.94 -0.02 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.88 -0.09 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.87 -0.10 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.85 -0.12 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.91 -0.02 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 19.90 -0.05 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 20 0
29JUN27 14.50 P 0.00 0.00 0.00 0.21 +0.01 32 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 +0.01 32 0 11 0
29JUN27 16.50 P 0.00 0.00 0.00 0.51 0.00 32 0 132 0
29JUN27 17.00 P 0.64 0.64 0.64 0.61 -0.01 32 5 161 +5
29JUN27 17.50 P 0.76 0.76 0.76 0.71 -0.04 31 5 32 +5
29JUN27 18.00 P 0.00 0.00 0.00 0.87 0.00 32 0 176 0
29JUN27 18.50 P 0.00 0.00 0.00 1.02 -0.03 31 0 98 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 -0.02 32 0 119 0
29JUN27 19.50 P 1.45 1.45 1.45 1.40 -0.01 32 30 70 +30
29JUN27 20.00 P 0.00 0.00 0.00 1.61 -0.01 32 0 147 0
29JUN27 21.00 P 0.00 0.00 0.00 2.07 -0.01 32 0 80 0
29JUN27 22.00 P 0.00 0.00 0.00 2.59 -0.02 32 0 167 0
29JUN27 23.00 P 0.00 0.00 0.00 3.17 -0.02 32 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 3.82 -0.02 33 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 4.51 -0.03 33 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.25 -0.04 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.04 -0.05 34 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.87 -0.05 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.74 -0.06 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.63 -0.07 36 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.53 +0.02 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.44 -0.07 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.35 +0.03 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.33 +0.09 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.19 +0.03 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.12 +0.02 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.05 +0.02 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.99 +0.01 32 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.94 -0.03 0 0 31 0
TOTAL PUT 6,866 160,335 +4,371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.080
30JUL26 8.50 C 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.09 +0.07 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.38 +0.11 86 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.11 +0.09 69 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.62 +0.11 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.12 +0.12 52 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 1.62 +0.11 41 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.16 +0.12 38 0 261 0
30JUL26 12.50 C 0.00 0.00 0.00 0.76 +0.09 38 0 454 0
30JUL26 13.00 C 0.39 0.51 0.39 0.45 +0.06 37 32 578 +27
30JUL26 13.50 C 0.25 0.25 0.24 0.25 +0.04 39 65 502 +65
30JUL26 14.00 C 0.12 0.12 0.12 0.12 +0.02 39 7 885 0
30JUL26 14.50 C 0.08 0.08 0.08 0.05 +0.01 38 45 974 0
30JUL26 15.00 C 0.05 0.05 0.04 0.02 0.00 39 250 1,319 +235
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 327 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 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 85 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 98 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.11 +0.09 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.67 +0.11 59 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.43 +0.12 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.63 +0.06 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.17 +0.07 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.74 +0.12 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.34 +0.09 36 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.00 +0.08 36 0 90 0
28AUG26 13.00 C 0.75 0.75 0.75 0.72 +0.06 36 15 165 0
28AUG26 13.50 C 0.00 0.00 0.00 0.50 +0.04 36 0 283 0
28AUG26 14.00 C 0.00 0.00 0.00 0.34 +0.03 36 0 95 0
28AUG26 14.50 C 0.00 0.00 0.00 0.22 +0.02 36 0 223 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 186 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 0.00 36 0 174 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 0.00 37 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 37 0 145 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 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 4.62 +0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.38 +0.08 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.16 +0.09 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.90 +0.07 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.69 +0.11 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 +0.09 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.19 +0.10 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.72 +0.10 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.24 +0.13 35 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 +0.12 35 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 +0.10 35 0 933 0
29SEP26 12.50 C 0.00 0.00 0.00 1.14 +0.09 35 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 +0.06 35 0 237 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 +0.05 36 0 468 0
29SEP26 14.00 C 0.51 0.51 0.51 0.49 +0.05 36 1 269 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.04 36 0 232 0
29SEP26 15.00 C 0.26 0.26 0.26 0.24 +0.02 36 2 762 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 571 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 107 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 261 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 35 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 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 48 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.38 +0.08 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.16 +0.09 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.91 +0.08 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.69 +0.11 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.44 +0.09 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.21 +0.10 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.75 +0.11 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.32 +0.17 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.89 +0.12 35 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.54 +0.09 35 0 0 0
29OCT26 12.50 C 1.24 1.24 1.24 1.24 +0.09 35 15 67 +15
29OCT26 13.00 C 0.00 0.00 0.00 0.99 +0.08 35 0 128 0
29OCT26 13.50 C 0.00 0.00 0.00 0.78 +0.07 36 0 21 0
29OCT26 14.00 C 0.00 0.00 0.00 0.60 +0.06 35 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.46 +0.05 36 0 64 0
29OCT26 15.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 0 0
29OCT26 15.50 C 0.27 0.27 0.27 0.25 +0.02 35 15 15 +15
29OCT26 16.00 C 0.21 0.21 0.21 0.19 +0.03 35 15 16 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 60 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 4.64 +0.08 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.40 +0.08 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.18 +0.10 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.94 +0.09 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.72 +0.10 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.48 +0.09 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.28 +0.11 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.86 +0.11 38 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 +0.11 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 +0.09 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.72 +0.07 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.49 +0.06 35 0 676 0
30DEC26 13.00 C 0.00 0.00 0.00 1.24 +0.12 35 0 258 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 +0.04 35 0 170 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 +0.03 35 0 239 0
30DEC26 14.50 C 0.72 0.72 0.72 0.68 +0.02 34 15 203 +15
30DEC26 15.00 C 0.60 0.60 0.60 0.55 +0.01 34 15 275 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.01 34 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.01 34 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 0.00 34 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 0.00 34 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 0.00 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 0.00 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 0.00 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.74 +0.11 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.49 +0.08 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.29 +0.11 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.06 +0.10 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.85 +0.10 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.65 +0.11 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.45 +0.11 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.07 +0.10 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.71 +0.08 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.38 +0.06 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.08 +0.05 36 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.81 +0.04 35 0 173 0
30MAR27 13.00 C 1.59 1.59 1.57 1.57 +0.10 35 45 298 +45
30MAR27 13.50 C 0.00 0.00 0.00 1.35 +0.02 35 0 67 0
30MAR27 14.00 C 1.24 1.24 1.24 1.14 +0.06 34 70 210 +70
30MAR27 14.50 C 0.00 0.00 0.00 0.99 +0.05 35 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.85 +0.04 35 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 0.00 34 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 0.00 34 0 116 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 -0.01 34 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 -0.01 34 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 -0.01 34 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.01 34 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 0.00 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.53 +0.12 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.33 +0.12 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.13 +0.12 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.94 +0.12 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.74 +0.10 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.57 +0.10 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.22 +0.09 35 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.97 +0.07 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.66 +0.06 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.37 +0.06 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.11 +0.03 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.80 +0.05 34 0 60 0
29JUN27 13.50 C 0.00 0.00 0.00 1.68 +0.04 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.49 +0.08 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.30 +0.01 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.16 +0.02 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.01 0.00 35 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.79 +0.01 35 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.69 0.00 35 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 0.00 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.53 0.00 35 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 0.00 35 0 60 0
29JUN27 20.00 C 0.00 0.00 0.00 0.31 0.00 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 195 0
TOTAL CALL 607 22,976 +519
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 381 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 457 0
30JUL26 12.00 P 0.07 0.07 0.07 0.07 -0.03 39 20 950 0
30JUL26 12.50 P 0.16 0.17 0.16 0.17 -0.05 38 11 891 0
30JUL26 13.00 P 0.00 0.00 0.00 0.36 -0.09 38 0 363 0
30JUL26 13.50 P 0.64 0.68 0.64 0.65 -0.12 38 30 290 +20
30JUL26 14.00 P 1.06 1.06 1.06 1.04 -0.15 41 5 232 0
30JUL26 14.50 P 0.00 0.00 0.00 1.46 -0.15 39 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 1.94 -0.15 42 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 2.43 -0.15 46 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 2.92 -0.16 0 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.42 -0.16 0 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 3.94 -0.14 72 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.42 -0.16 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.42 -0.16 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.42 -0.16 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.95 -0.13 111 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.95 -0.13 121 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.92 -0.16 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 328 0
28AUG26 11.50 P 0.00 0.00 0.00 0.12 -0.03 36 0 170 0
28AUG26 12.00 P 0.22 0.22 0.22 0.23 -0.04 36 140 317 +140
28AUG26 12.50 P 0.00 0.00 0.00 0.38 -0.06 36 0 164 0
28AUG26 13.00 P 0.00 0.00 0.00 0.60 -0.09 36 0 162 0
28AUG26 13.50 P 0.00 0.00 0.00 0.89 -0.10 37 0 154 0
28AUG26 14.00 P 0.00 0.00 0.00 1.23 -0.15 37 0 169 0
28AUG26 14.50 P 1.60 1.60 1.60 1.54 -0.19 32 1 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.01 -0.15 35 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.48 -0.14 38 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.97 -0.12 42 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.42 -0.16 0 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 3.94 -0.14 45 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.42 -0.16 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.42 -0.16 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.42 -0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.95 -0.13 69 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.95 -0.13 76 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.92 -0.16 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 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 38 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 401 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.03 36 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 -0.06 35 0 1,187 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 -0.07 35 0 413 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 -0.08 35 0 362 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 -0.09 35 0 386 0
29SEP26 14.00 P 0.00 0.00 0.00 1.54 -0.15 36 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 1.90 -0.13 35 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 -0.07 36 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.74 -0.07 36 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.18 -0.09 35 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.66 -0.14 36 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.11 -0.10 33 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.58 -0.10 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 -0.09 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.55 -0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.04 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.55 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.04 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.06 -0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.06 -0.15 44 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 36 0 11 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 -0.01 36 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.25 -0.04 35 0 67 0
29OCT26 11.50 P 0.00 0.00 0.00 0.38 -0.03 35 0 1 0
29OCT26 12.00 P 0.57 0.57 0.57 0.54 -0.05 34 15 52 0
29OCT26 12.50 P 0.00 0.00 0.00 0.75 -0.06 34 0 60 0
29OCT26 13.00 P 0.00 0.00 0.00 1.00 -0.08 34 0 31 0
29OCT26 13.50 P 0.00 0.00 0.00 1.31 -0.09 35 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 1.65 -0.05 35 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.99 -0.07 34 0 5 0
29OCT26 15.00 P 0.00 0.00 0.00 2.40 -0.08 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.81 -0.09 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.24 -0.09 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.69 -0.11 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.15 -0.09 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.61 -0.11 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.03 34 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.03 34 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.05 34 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.04 35 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 -0.05 34 0 581 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 -0.05 34 0 203 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 -0.06 34 0 185 0
30DEC26 13.00 P 1.17 1.24 1.17 1.21 -0.07 34 50 382 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.45 -0.12 33 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 -0.12 33 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.18 -0.07 34 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.54 -0.09 34 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.97 -0.08 35 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.37 -0.09 35 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.80 -0.09 35 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 -0.10 34 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.69 -0.11 34 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 -0.11 34 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.63 -0.09 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.10 -0.10 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.59 -0.09 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.06 -0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.06 -0.16 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.06 -0.15 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.03 34 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 -0.04 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 -0.04 34 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 -0.04 34 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 -0.04 34 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 -0.05 34 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 -0.06 34 0 115 0
30MAR27 12.00 P 0.97 0.97 0.97 0.96 -0.07 34 55 166 -30
30MAR27 12.50 P 0.00 0.00 0.00 1.19 -0.08 34 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.49 -0.04 35 0 150 0
30MAR27 13.50 P 0.00 0.00 0.00 1.68 -0.14 33 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.06 -0.07 34 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.40 -0.06 34 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.77 -0.06 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.15 -0.07 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 -0.10 35 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.96 -0.09 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.38 -0.10 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 -0.09 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.27 -0.08 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.72 -0.07 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.17 -0.08 34 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.65 -0.07 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.09 -0.10 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.07 -0.15 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.06 -0.15 31 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.21 -0.03 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.25 -0.04 35 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 -0.06 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.34 -0.06 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 -0.03 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.48 -0.03 35 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.62 -0.03 35 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.79 -0.04 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.98 -0.05 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.18 -0.08 35 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 1.38 -0.10 34 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.68 -0.07 35 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 1.92 -0.12 34 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.29 -0.05 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.62 -0.07 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.98 -0.06 35 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.34 -0.07 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.73 -0.07 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.12 -0.09 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.54 -0.09 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.95 -0.08 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.39 -0.07 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.81 -0.16 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.26 -0.16 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.72 -0.16 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.18 -0.17 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.13 -0.16 35 0 0 0
TOTAL PUT 327 20,755 +145
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$ 14.850
30JUL26 9.25 C 0.00 0.00 0.00 5.61 +0.17 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.36 +0.19 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.11 +0.19 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.86 +0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.36 +0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.86 +0.19 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.36 +0.19 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.86 +0.17 0 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 2.37 +0.18 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.87 +0.18 30 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.39 +0.13 30 0 39 0
30JUL26 14.00 C 0.00 0.00 0.00 0.95 +0.15 31 0 199 0
30JUL26 14.50 C 0.50 0.50 0.50 0.58 +0.13 30 4 334 +4
30JUL26 15.00 C 0.21 0.27 0.21 0.32 +0.08 31 6 337 +2
30JUL26 15.50 C 0.11 0.11 0.11 0.15 +0.04 31 1 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 28 0
30JUL26 16.50 C 0.04 0.04 0.04 0.02 0.00 31 3 146 +3
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 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 5.63 +0.18 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.38 +0.18 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.13 +0.15 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.89 +0.16 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.39 +0.15 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.89 +0.16 30 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.90 +0.16 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.44 +0.17 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.99 +0.16 33 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.57 +0.14 32 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.20 +0.13 32 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 0.89 +0.12 33 0 236 0
28AUG26 15.00 C 0.54 0.54 0.54 0.64 +0.11 33 4 60 0
28AUG26 15.50 C 0.40 0.40 0.40 0.44 +0.06 33 1 141 0
28AUG26 16.00 C 0.25 0.25 0.25 0.30 +0.06 33 4 764 +4
28AUG26 16.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 75 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.15 +0.16 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.90 +0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.40 +0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.13 +0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.89 +0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.89 +0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.39 +0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 +0.15 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.51 +0.17 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 +0.21 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.70 +0.08 32 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 +0.12 33 0 302 0
29SEP26 14.50 C 1.00 1.00 1.00 1.07 +0.11 33 2 134 +2
29SEP26 15.00 C 0.00 0.00 0.00 0.83 +0.09 33 0 226 0
29SEP26 15.50 C 0.60 0.60 0.60 0.62 +0.07 33 3 50 +3
29SEP26 16.00 C 0.00 0.00 0.00 0.45 +0.05 33 0 173 0
29SEP26 16.50 C 0.35 0.35 0.35 0.32 +0.04 33 2 92 +2
29SEP26 17.00 C 0.25 0.25 0.25 0.23 +0.03 33 1 177 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 51 0
29SEP26 18.00 C 0.14 0.14 0.14 0.11 +0.02 33 1 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 33 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.40 +0.17 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.16 +0.14 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.89 +0.16 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.89 +0.08 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.39 +0.12 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.93 +0.16 24 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.54 +0.20 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.13 +0.14 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.76 +0.13 32 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.44 +0.12 33 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.15 +0.09 33 0 45 0
29OCT26 15.00 C 0.00 0.00 0.00 0.92 +0.08 33 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.71 +0.06 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.55 +0.06 33 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.41 +0.04 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 - 33 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.40 +0.17 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.16 +0.14 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.89 +0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.90 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.46 +0.11 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.03 +0.18 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 +0.19 31 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 +0.14 31 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 1.90 +0.11 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.59 +0.08 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 +0.07 31 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 +0.09 31 0 410 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.06 31 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 +0.04 32 0 272 0
30DEC26 16.50 C 0.65 0.67 0.65 0.62 +0.03 32 30 36 -30
30DEC26 17.00 C 0.57 0.57 0.57 0.50 +0.03 32 15 18 +8
30DEC26 17.50 C 0.00 0.00 0.00 0.40 +0.02 32 0 65 0
30DEC26 18.00 C 0.41 0.41 0.41 0.32 +0.02 32 1 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 +0.02 32 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 32 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.40 +0.17 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.16 +0.14 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.89 +0.13 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.43 +0.13 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.99 +0.12 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.58 +0.08 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.19 +0.08 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.85 +0.11 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.51 +0.14 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.15 +0.12 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.88 +0.10 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.63 +0.08 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.42 +0.06 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.26 +0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 +0.06 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 +0.06 31 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 +0.06 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 +0.05 32 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 +0.03 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.03 31 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 +0.03 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.17 +0.12 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.95 +0.10 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.52 +0.10 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.12 +0.04 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.73 +0.06 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.37 +0.08 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.03 +0.04 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.73 +0.06 31 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.44 +0.12 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.26 +0.13 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.02 +0.15 33 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.76 +0.10 32 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.57 +0.08 32 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 1.40 +0.06 32 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.26 +0.06 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.13 +0.05 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.02 +0.07 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.91 +0.07 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.80 +0.07 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.71 +0.06 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 +0.05 33 0 35 0
TOTAL CALL 78 6,974 -1
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 184 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 128 0
30JUL26 13.00 P 0.02 0.02 0.02 0.01 0.00 34 3 173 -2
30JUL26 13.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 269 0
30JUL26 14.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 406 0
30JUL26 14.50 P 0.24 0.24 0.24 0.21 -0.07 30 1 144 0
30JUL26 15.00 P 0.00 0.00 0.00 0.43 -0.12 29 0 134 0
30JUL26 15.50 P 0.00 0.00 0.00 0.78 -0.14 31 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.19 -0.16 30 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 1.66 -0.17 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.15 -0.25 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.73 -0.18 62 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.20 -0.14 63 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.76 -0.08 82 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.20 -0.13 77 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.74 -0.10 92 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.20 -0.13 89 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 0.00 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 36 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 119 0
28AUG26 13.00 P 0.12 0.12 0.12 0.10 -0.02 33 2 254 -2
28AUG26 13.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 423 0
28AUG26 14.00 P 0.32 0.33 0.32 0.31 -0.05 33 80 341 -54
28AUG26 14.50 P 0.00 0.00 0.00 0.49 -0.08 33 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 0.73 -0.11 32 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.04 -0.11 33 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.39 -0.13 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.79 -0.14 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.22 -0.18 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.76 -0.17 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.24 -0.10 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.76 -0.08 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.21 -0.12 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.74 -0.10 57 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.21 -0.12 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 117 0
29SEP26 11.50 P 0.12 0.12 0.09 0.06 -0.01 34 35 145 +10
29SEP26 12.00 P 0.15 0.15 0.15 0.10 -0.02 33 6 138 -6
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.04 33 0 126 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.05 32 0 285 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 -0.07 32 0 364 0
29SEP26 14.50 P 0.00 0.00 0.00 0.83 -0.09 31 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 -0.10 31 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 -0.12 31 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 1.83 -0.17 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.23 -0.12 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.66 -0.14 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.11 -0.06 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.56 -0.07 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.00 -0.13 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.51 -0.13 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.97 -0.16 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.44 -0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.43 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.41 -0.16 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 30 0
29OCT26 12.50 P 0.00 0.00 0.00 0.26 -0.03 33 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.37 -0.05 32 0 61 0
29OCT26 13.50 P 0.00 0.00 0.00 0.53 -0.06 32 0 22 0
29OCT26 14.00 P 0.82 0.82 0.81 0.73 -0.08 32 4 62 -1
29OCT26 14.50 P 0.00 0.00 0.00 0.96 -0.10 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.25 -0.10 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.58 -0.12 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.95 -0.16 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.33 -0.18 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.80 -0.14 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.23 -0.19 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.68 -0.09 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.14 -0.11 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.60 - 38 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.04 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.03 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.03 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.06 31 0 315 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 -0.08 31 0 206 0
30DEC26 14.00 P 0.99 0.99 0.98 0.92 -0.09 31 21 235 0
30DEC26 14.50 P 0.00 0.00 0.00 1.15 -0.11 30 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.48 -0.15 32 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 1.78 -0.19 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.16 -0.17 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.56 -0.06 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.96 -0.15 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.38 -0.14 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.80 -0.08 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.22 -0.10 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.68 -0.21 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.13 -0.17 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.60 -0.17 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.53 -0.11 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.51 -0.07 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.02 31 0 17 0
30MAR27 11.00 P 0.27 0.27 0.27 0.23 -0.03 31 5 11 +5
30MAR27 11.50 P 0.00 0.00 0.00 0.33 -0.03 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 -0.02 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 0.58 -0.04 31 0 39 0
30MAR27 13.00 P 0.80 0.80 0.80 0.74 -0.05 31 1 145 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.92 -0.07 30 0 56 0
30MAR27 14.00 P 1.19 1.19 1.19 1.14 -0.08 30 15 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.42 -0.06 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.71 -0.06 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.02 -0.08 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.37 -0.08 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.75 -0.08 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.12 -0.12 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.52 -0.09 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.93 -0.12 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.35 -0.17 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.79 -0.10 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.24 -0.11 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.69 -0.09 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.61 -0.13 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.55 -0.13 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.13 -0.01 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.18 -0.01 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.30 -0.02 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.41 -0.02 33 0 4 0
29JUN27 11.50 P 0.58 0.59 0.58 0.54 -0.02 33 3 16 0
29JUN27 12.00 P 0.00 0.00 0.00 0.68 -0.04 33 0 24 0
29JUN27 12.50 P 0.87 0.90 0.87 0.84 -0.05 33 2 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.04 -0.05 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.24 -0.07 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.48 -0.08 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 1.75 -0.09 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.03 -0.09 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.34 -0.10 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.70 -0.08 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.05 -0.09 35 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.42 -0.08 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.80 -0.08 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.20 -0.10 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.61 -0.08 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.04 -0.07 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.47 -0.10 37 0 0 0
TOTAL PUT 178 10,189 -49
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$ 13.180
30JUL26 8.25 C 0.00 0.00 0.00 4.94 -0.03 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.69 -0.03 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.44 -0.03 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.19 -0.03 0 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.69 -0.03 0 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.19 -0.03 0 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.70 -0.03 32 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.21 -0.04 28 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.77 -0.04 29 0 266 0
30JUL26 13.00 C 0.37 0.37 0.37 0.41 -0.04 28 15 400 +15
30JUL26 13.50 C 0.17 0.17 0.16 0.20 -0.02 30 35 928 +20
30JUL26 14.00 C 0.08 0.08 0.07 0.08 -0.02 31 92 1,070 +77
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 195 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 172 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.96 -0.03 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.47 -0.03 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.24 -0.01 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.21 -0.07 0 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.79 -0.04 32 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.37 -0.04 32 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.99 -0.02 31 0 53 0
28AUG26 13.00 C 0.00 0.00 0.00 0.69 -0.02 31 0 195 0
28AUG26 13.50 C 0.42 0.42 0.42 0.47 -0.01 32 20 102 0
28AUG26 14.00 C 0.31 0.31 0.31 0.30 -0.01 32 1 137 0
28AUG26 14.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 435 0
28AUG26 15.00 C 0.12 0.12 0.12 0.11 -0.01 32 115 208 +115
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 97 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 33 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.96 -0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.47 -0.03 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.22 -0.03 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.97 -0.03 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.72 -0.03 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.47 -0.03 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.24 -0.02 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.71 -0.06 0 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 0.00 31 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.85 -0.02 32 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 -0.02 32 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.09 -0.01 30 0 1,938 0
29SEP26 13.00 C 0.70 0.80 0.70 0.81 -0.02 31 8 218 0
29SEP26 13.50 C 0.57 0.57 0.57 0.59 0.00 31 16 244 0
29SEP26 14.00 C 0.36 0.36 0.36 0.42 0.00 31 3 190 +3
29SEP26 14.50 C 0.00 0.00 0.00 0.29 0.00 31 0 3,126 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 0.00 32 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 109 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 32 0 175 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 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 3.97 -0.03 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.72 -0.03 28 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.48 -0.03 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.24 -0.02 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.31 +0.03 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.90 -0.02 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.52 -0.02 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.17 -0.01 29 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 0.90 -0.01 29 0 110 0
29OCT26 13.50 C 0.64 0.64 0.59 0.68 -0.01 29 35 202 +10
29OCT26 14.00 C 0.43 0.43 0.43 0.51 0.00 30 8 158 +8
29OCT26 14.50 C 0.00 0.00 0.00 0.37 -0.01 30 0 100 0
29OCT26 15.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 683 0
29OCT26 15.50 C 0.20 0.20 0.20 0.20 0.00 31 1 1 +1
29OCT26 16.00 C 0.00 0.00 0.00 0.14 0.00 31 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 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.96 -0.03 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.72 -0.03 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.47 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.22 -0.04 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.98 -0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.74 -0.04 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.51 -0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.24 -0.07 25 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.76 -0.03 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.44 +0.04 31 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.07 -0.03 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 -0.04 30 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.40 -0.07 29 0 173 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 -0.03 30 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 -0.03 30 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.05 30 0 50 0
30DEC26 14.50 C 0.52 0.52 0.52 0.60 -0.02 30 4 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.47 -0.02 30 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.01 30 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.97 -0.03 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.73 -0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.50 -0.03 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.22 -0.07 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.98 -0.09 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.74 -0.10 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.51 -0.03 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.30 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.89 -0.02 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.52 -0.02 25 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.25 -0.02 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.93 -0.02 28 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.64 -0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 +0.03 28 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 -0.01 28 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.97 -0.01 28 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 0.00 28 0 139 0
30MAR27 15.00 C 0.00 0.00 0.00 0.65 +0.01 28 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.53 0.00 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.02 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 0.00 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.83 -0.04 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.61 -0.03 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.39 -0.04 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.18 -0.03 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.97 -0.03 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.76 -0.04 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.57 -0.03 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.19 -0.03 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.83 +0.05 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.50 -0.04 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.21 -0.03 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.93 -0.03 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.63 -0.08 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.42 -0.03 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.22 -0.03 28 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.05 -0.03 28 0 85 0
29JUN27 15.00 C 0.00 0.00 0.00 0.91 -0.02 29 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.77 -0.02 29 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.66 -0.02 29 0 25 0
29JUN27 16.50 C 0.41 0.41 0.41 0.56 -0.02 29 15 45 +5
29JUN27 17.00 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.40 -0.01 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 30 0
TOTAL CALL 368 19,020 +254
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 487 0
30JUL26 11.00 P 0.01 0.01 0.01 0.01 0.00 45 10 384 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 662 0
30JUL26 12.00 P 0.04 0.04 0.04 0.02 -0.01 30 21 582 +19
30JUL26 12.50 P 0.12 0.12 0.09 0.08 -0.01 29 12 412 +10
30JUL26 13.00 P 0.26 0.26 0.26 0.23 -0.01 30 1 338 +1
30JUL26 13.50 P 0.00 0.00 0.00 0.51 0.00 31 0 159 0
30JUL26 14.00 P 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.33 +0.02 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.86 -0.01 62 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.37 -0.02 73 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.86 -0.04 77 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.36 -0.05 84 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.86 -0.05 90 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 32 0 213 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 32 0 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 308 0
28AUG26 12.00 P 0.16 0.16 0.16 0.15 -0.01 32 2 230 +2
28AUG26 12.50 P 0.32 0.33 0.32 0.29 -0.01 32 2 118 +2
28AUG26 13.00 P 0.00 0.00 0.00 0.49 -0.01 32 0 210 0
28AUG26 13.50 P 0.00 0.00 0.00 0.76 0.00 33 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.07 0.00 31 0 54 0
28AUG26 14.50 P 0.00 0.00 0.00 1.46 +0.01 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.89 +0.02 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.41 +0.02 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.90 +0.02 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.38 -0.01 47 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.86 -0.04 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.36 -0.05 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.86 -0.05 56 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 38 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 0.02 +0.01 34 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 357 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 211 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 357 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 +0.03 33 0 446 0
29SEP26 13.00 P 0.00 0.00 0.00 0.74 +0.03 33 0 142 0
29SEP26 13.50 P 0.00 0.00 0.00 1.03 +0.03 33 0 168 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 +0.04 34 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.70 +0.04 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.10 +0.03 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.61 +0.03 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 +0.04 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.56 +0.03 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.06 +0.04 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.56 +0.04 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 +0.03 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.55 +0.01 55 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 0.00 30 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 0.39 +0.01 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.58 +0.01 31 0 300 0
29OCT26 13.00 P 0.00 0.00 0.00 0.82 +0.02 31 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 1.10 +0.02 31 0 45 0
29OCT26 14.00 P 0.00 0.00 0.00 1.44 +0.03 32 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.76 +0.03 30 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 2.15 -0.04 30 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.65 +0.03 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.11 +0.03 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.58 +0.03 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.07 +0.03 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.57 +0.04 44 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.07 +0.03 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 0.00 31 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 0.00 31 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 0.00 30 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 0.00 30 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 0.00 30 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 0.00 30 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.74 -0.01 30 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 1.00 0.00 31 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 -0.02 31 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.59 +0.01 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.93 +0.01 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 +0.01 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 +0.01 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.21 +0.01 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.67 +0.02 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.13 +0.02 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.61 +0.02 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.09 +0.02 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.57 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 0.00 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 0.00 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 +0.01 29 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 +0.02 29 0 185 0
30MAR27 12.00 P 0.70 0.70 0.70 0.69 +0.01 29 60 60 +54
30MAR27 12.50 P 0.00 0.00 0.00 0.91 +0.02 29 0 46 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 -0.01 28 0 35 0
30MAR27 13.50 P 0.00 0.00 0.00 1.44 +0.03 29 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.70 -0.03 28 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.09 +0.02 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.46 +0.02 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.86 +0.03 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.28 +0.03 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.72 +0.03 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.18 +0.04 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.64 +0.03 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.12 +0.03 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.60 +0.02 36 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 0.00 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 0.00 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 0.00 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.28 0.00 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.39 -0.01 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.53 0.00 30 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 0.00 30 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 -0.01 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 0.00 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.37 0.00 30 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.65 0.00 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.96 0.00 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.29 0.00 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.65 0.00 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.03 +0.01 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.43 +0.01 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.85 +0.01 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.29 +0.02 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.64 +0.03 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.12 +0.03 32 0 0 0
TOTAL PUT 108 14,268 +88
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$ 4.140
30JUL26 2.80 C 0.00 0.00 0.00 1.35 -0.04 99 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.25 -0.04 91 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.15 -0.04 83 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.05 -0.04 75 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.95 -0.05 68 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.85 -0.04 61 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.75 -0.04 54 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.45 -0.05 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.25 -0.05 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 1,580 0
30JUL26 4.10 C 0.16 0.16 0.10 0.10 -0.04 22 412 3,609 +10
30JUL26 4.20 C 0.08 0.08 0.06 0.06 -0.03 25 324 4,179 -189
30JUL26 4.30 C 0.04 0.04 0.04 0.03 -0.02 25 30 2,533 0
30JUL26 4.40 C 0.02 0.02 0.02 0.02 -0.01 28 20 2,220 -20
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 6,961 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 1,761 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.16 -0.03 52 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.06 -0.04 47 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.96 -0.04 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.86 -0.05 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.76 -0.03 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.17 -0.03 24 0 7,560 0
28AUG26 4.20 C 0.15 0.15 0.13 0.13 -0.02 26 165 765 +122
28AUG26 4.30 C 0.10 0.10 0.09 0.10 -0.01 27 534 4,319 +419
28AUG26 4.40 C 0.09 0.10 0.07 0.07 -0.01 27 10,215 10,170 +10,003
28AUG26 4.50 C 0.06 0.06 0.06 0.05 -0.01 28 100 169 -91
28AUG26 4.60 C 0.05 0.05 0.05 0.03 -0.01 27 100 211 +100
28AUG26 4.70 C 0.04 0.04 0.04 0.02 -0.01 27 200 915 +200
28AUG26 4.80 C 0.03 0.03 0.03 0.01 -0.01 26 300 966 +300
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 676 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.36 -0.03 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.26 -0.03 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.16 -0.03 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.06 -0.04 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 -0.05 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.86 -0.05 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 -0.04 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 371 0
29SEP26 4.10 C 0.20 0.20 0.20 0.19 -0.03 25 8 340 -8
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.02 26 0 1,550 0
29SEP26 4.30 C 0.14 0.15 0.11 0.12 -0.01 27 12 130 +2
29SEP26 4.40 C 0.00 0.00 0.00 0.09 0.00 27 0 601 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 656 0
29SEP26 4.60 C 0.06 0.06 0.06 0.05 0.00 28 10 7,682 +10
29SEP26 4.70 C 0.05 0.05 0.05 0.03 -0.01 26 180 1,461 -150
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 5,734 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 3,050 0
29SEP26 5.00 C 0.03 0.03 0.03 0.01 0.00 27 150 2,787 +146
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.36 -0.04 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.26 -0.04 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.16 -0.04 42 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.96 -0.05 34 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.86 -0.05 31 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.67 -0.04 28 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.33 -0.04 25 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.21 -0.04 25 0 1 0
29OCT26 4.20 C 0.00 0.00 0.00 0.17 -0.02 25 0 47 0
29OCT26 4.30 C 0.00 0.00 0.00 0.14 -0.01 26 0 370 0
29OCT26 4.40 C 0.00 0.00 0.00 0.11 -0.01 26 0 705 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 60 0
29OCT26 4.60 C 0.00 0.00 0.00 0.06 -0.01 26 0 65 0
29OCT26 4.70 C 0.00 0.00 0.00 0.05 0.00 26 0 60 0
29OCT26 4.80 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 0.00 27 0 389 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.36 -0.04 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 -0.04 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.16 -0.04 36 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.06 -0.05 33 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.86 -0.05 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 -0.04 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.04 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.05 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.04 24 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.02 25 0 311 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.01 25 0 5,239 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 -0.02 25 0 1,216 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 992 0
30DEC26 4.60 C 0.11 0.11 0.11 0.10 -0.01 25 5 194 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 4,477 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 26 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 26 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 995 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.36 -0.04 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.26 -0.04 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.16 -0.04 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.06 -0.05 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.97 -0.04 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 -0.05 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 -0.04 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 -0.04 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 -0.03 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 -0.03 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 -0.02 24 0 57 0
30MAR27 4.10 C 0.33 0.33 0.33 0.32 -0.04 23 1 991 +1
30MAR27 4.20 C 0.00 0.00 0.00 0.28 -0.03 24 0 42 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.02 24 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.01 25 0 2,486 0
30MAR27 4.50 C 0.20 0.20 0.20 0.19 -0.01 25 2 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.01 24 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 0.00 25 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 25 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 24 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 0.00 25 0 1,387 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 25 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.36 -0.04 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.26 -0.05 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.16 -0.05 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.07 -0.04 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.98 -0.04 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.74 -0.04 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.60 -0.03 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.54 -0.03 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 -0.04 23 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.43 -0.03 23 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.39 -0.02 24 0 21 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 -0.02 24 0 200 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 -0.02 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.27 -0.02 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 46 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29JUN27 4.70 C 0.20 0.20 0.20 0.19 -0.02 24 30 34 +30
29JUN27 4.80 C 0.00 0.00 0.00 0.17 -0.02 24 0 103 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.02 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 67 0
29JUN27 5.25 C 0.11 0.11 0.11 0.10 -0.01 25 30 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 25 0 147 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 6.50 C 0.04 0.04 0.04 0.02 0.00 26 199 209 +199
TOTAL CALL 13,027 126,460 +11,084
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 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 74 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 220 0
30JUL26 3.80 P 0.01 0.01 0.01 0.01 0.00 31 90 573 +90
30JUL26 3.90 P 0.01 0.01 0.01 0.01 0.00 24 15 2,417 +15
30JUL26 4.00 P 0.02 0.03 0.02 0.03 0.00 25 30 4,187 +20
30JUL26 4.10 P 0.07 0.07 0.06 0.06 +0.01 24 8 5,118 -2
30JUL26 4.20 P 0.13 0.13 0.13 0.11 +0.01 23 3 1,697 -3
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.02 23 0 1,911 0
30JUL26 4.40 P 0.00 0.00 0.00 0.27 +0.03 25 0 2,391 0
30JUL26 4.50 P 0.00 0.00 0.00 0.36 +0.03 0 0 1,045 0
30JUL26 4.60 P 0.00 0.00 0.00 0.47 +0.05 38 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.56 +0.04 0 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.86 +0.04 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.61 +0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 1,084 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 3,195 0
28AUG26 4.00 P 0.08 0.08 0.07 0.08 +0.02 25 20 2,080 0
28AUG26 4.10 P 0.12 0.12 0.12 0.12 +0.02 25 40 8,014 +40
28AUG26 4.20 P 0.17 0.17 0.17 0.18 +0.03 26 126 848 +96
28AUG26 4.30 P 0.00 0.00 0.00 0.25 +0.04 28 0 349 0
28AUG26 4.40 P 0.00 0.00 0.00 0.32 +0.04 28 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.40 +0.04 28 0 59 0
28AUG26 4.60 P 0.00 0.00 0.00 0.49 +0.05 30 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 286 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 1,291 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.02 25 0 2,750 0
29SEP26 3.80 P 0.08 0.08 0.08 0.09 +0.02 25 5 4,465 +5
29SEP26 3.90 P 0.10 0.11 0.10 0.12 +0.02 24 3,022 8,289 +3,022
29SEP26 4.00 P 0.15 0.16 0.15 0.17 +0.03 25 30 4,215 +30
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.03 25 0 3,387 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.04 26 0 1,233 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 +0.03 26 0 978 0
29SEP26 4.40 P 0.43 0.44 0.42 0.43 +0.03 25 190 1,079 +100
29SEP26 4.50 P 0.00 0.00 0.00 0.52 +0.05 26 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 +0.05 27 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 +0.04 28 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 +0.04 28 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 0.00 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 +0.03 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 +0.03 27 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.46 +0.04 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.71 +0.03 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.44 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.69 +0.05 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 34 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 90 0
29OCT26 3.50 P 0.03 0.03 0.03 0.04 +0.01 25 5 1,071 +5
29OCT26 3.60 P 0.00 0.00 0.00 0.06 +0.02 25 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 +0.02 25 0 85 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 +0.02 24 0 65 0
29OCT26 3.90 P 0.14 0.14 0.14 0.15 +0.02 25 11 32 +11
29OCT26 4.00 P 0.18 0.18 0.18 0.20 +0.03 25 8 1,238 +8
29OCT26 4.10 P 0.00 0.00 0.00 0.25 +0.03 25 0 55 0
29OCT26 4.20 P 0.00 0.00 0.00 0.32 +0.04 26 0 103 0
29OCT26 4.30 P 0.00 0.00 0.00 0.39 +0.04 26 0 5 0
29OCT26 4.40 P 0.43 0.43 0.43 0.45 +0.03 24 30 30 +30
29OCT26 4.50 P 0.00 0.00 0.00 0.54 +0.05 26 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
29OCT26 4.70 P 0.70 0.70 0.70 0.70 +0.04 25 4 4 +4
29OCT26 4.80 P 0.00 0.00 0.00 0.80 +0.05 27 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.89 +0.03 27 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.96 - 0 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 23 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.01 23 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.01 23 0 523 0
30DEC26 3.80 P 0.12 0.12 0.12 0.15 +0.02 24 3 1,154 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.02 24 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.03 24 0 2,246 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.03 24 0 960 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.03 25 0 4,697 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.04 26 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 +0.03 24 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 +0.04 24 0 220 0
30DEC26 4.70 P 0.72 0.72 0.72 0.73 +0.05 25 5 197 +5
30DEC26 4.80 P 0.00 0.00 0.00 0.81 +0.04 24 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 +0.04 25 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 0.99 +0.03 24 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 +0.04 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 +0.04 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 +0.03 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.44 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.69 +0.05 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 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 0.00 24 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 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 +0.01 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 +0.02 23 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 +0.02 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 +0.02 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 +0.02 23 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 +0.03 23 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 +0.02 23 0 882 0
30MAR27 4.20 P 0.37 0.37 0.37 0.40 +0.04 24 548 1,604 +548
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.03 23 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.52 +0.03 23 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 +0.03 24 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.04 24 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.04 24 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 +0.03 23 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.92 +0.04 24 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.05 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 +0.04 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 +0.04 22 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.72 +0.04 25 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
30MAR27 7.00 P 2.94 2.94 2.94 2.95 +0.03 0 5 5 +5
30MAR27 7.25 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.44 +0.05 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 25 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 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 +0.01 25 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.08 0.00 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.11 +0.01 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.17 +0.02 25 0 52 0
29JUN27 3.70 P 0.00 0.00 0.00 0.21 +0.02 25 0 38 0
29JUN27 3.80 P 0.00 0.00 0.00 0.25 +0.02 25 0 64 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 +0.03 25 0 135 0
29JUN27 4.00 P 0.00 0.00 0.00 0.34 +0.02 25 0 275 0
29JUN27 4.10 P 0.00 0.00 0.00 0.40 +0.03 25 0 346 0
29JUN27 4.20 P 0.00 0.00 0.00 0.46 +0.03 25 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.52 +0.03 25 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.59 +0.04 26 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.66 +0.04 26 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.73 +0.03 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.81 +0.04 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.06 +0.04 27 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 +0.05 28 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.50 +0.05 27 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.72 +0.04 23 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.97 +0.04 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.46 +0.04 0 0 60 0
TOTAL PUT 4,198 153,226 +4,029
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$ 28.680
30JUL26 19.00 C 0.00 0.00 0.00 9.70 +0.84 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.24 +0.85 94 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.73 +0.84 84 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.75 +0.81 81 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.71 +0.73 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.79 +0.83 68 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.77 +0.87 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.73 +0.78 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.79 +0.72 35 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 1.94 +0.62 36 0 87 0
30JUL26 28.00 C 0.95 0.95 0.95 1.23 +0.45 35 1 286 0
30JUL26 29.00 C 0.48 0.61 0.48 0.68 +0.30 34 45 692 +30
30JUL26 30.00 C 0.32 0.41 0.32 0.35 +0.17 35 56 679 +56
30JUL26 31.00 C 0.14 0.18 0.14 0.17 +0.09 36 39 643 +39
30JUL26 32.00 C 0.08 0.08 0.08 0.07 +0.04 36 20 471 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.81 +0.81 64 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.24 +0.81 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.83 +0.81 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.76 +0.82 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.87 +0.89 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.83 +0.86 38 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 4.90 +0.85 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.97 +0.68 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.15 +0.61 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.42 +0.46 35 0 61 0
28AUG26 28.00 C 1.36 1.36 1.36 1.78 +0.39 34 15 159 +15
28AUG26 29.00 C 1.12 1.31 1.12 1.26 +0.29 34 45 360 +8
28AUG26 30.00 C 0.86 0.86 0.86 0.88 +0.21 34 15 605 0
28AUG26 31.00 C 0.60 0.60 0.60 0.60 +0.16 35 10 283 +4
28AUG26 32.00 C 0.00 0.00 0.00 0.39 +0.11 35 0 187 0
28AUG26 33.00 C 0.32 0.32 0.32 0.25 +0.08 35 10 593 +10
28AUG26 34.00 C 0.00 0.00 0.00 0.16 +0.06 35 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.82 +0.73 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.39 +0.96 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.91 +0.79 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.93 +0.82 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.99 +0.97 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.98 +0.83 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.11 +0.84 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.29 +0.77 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.54 +0.62 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.79 +0.44 33 0 45 0
29SEP26 28.00 C 1.89 1.89 1.89 2.23 +0.40 34 15 3,249 +15
29SEP26 29.00 C 1.56 1.69 1.56 1.75 +0.33 34 79 570 +33
29SEP26 30.00 C 1.10 1.10 1.10 1.35 +0.25 35 15 3,168 +7
29SEP26 31.00 C 0.00 0.00 0.00 1.04 +0.23 35 0 276 0
29SEP26 32.00 C 0.00 0.00 0.00 0.79 +0.20 35 0 265 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 +0.16 36 0 286 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 +0.13 36 0 1,840 0
29SEP26 35.00 C 0.31 0.31 0.31 0.31 +0.10 36 15 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 +0.07 36 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 +0.05 35 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.95 +0.79 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.46 +0.82 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.98 +0.78 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.97 +0.65 36 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.06 +0.70 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.09 +0.71 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.27 +0.72 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.54 +0.63 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.80 +0.54 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.10 +0.43 33 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.56 +0.40 34 0 118 0
29OCT26 29.00 C 1.93 2.04 1.93 2.10 +0.34 34 30 75 +30
29OCT26 30.00 C 1.42 1.66 1.42 1.69 +0.28 34 30 150 +15
29OCT26 31.00 C 1.36 1.36 1.36 1.37 +0.25 35 15 105 +15
29OCT26 32.00 C 0.00 0.00 0.00 1.07 +0.20 35 0 115 0
29OCT26 33.00 C 0.00 0.00 0.00 0.86 +0.19 35 0 65 0
29OCT26 34.00 C 0.65 0.65 0.65 0.67 +0.16 35 15 106 +15
29OCT26 35.00 C 0.48 0.56 0.47 0.52 +0.14 35 75 75 +75
29OCT26 36.00 C 0.00 0.00 0.00 0.39 +0.10 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.29 +0.08 35 0 130 0
30DEC26 19.00 C 0.00 0.00 0.00 10.09 +0.74 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.56 +0.67 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.10 +0.65 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.23 +0.70 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.33 +0.85 35 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.55 +0.63 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.76 +0.56 35 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.03 +0.59 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.36 +0.53 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.76 +0.57 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.31 +0.53 36 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.74 +0.30 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.32 +0.29 34 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.98 +0.27 35 0 84 0
30DEC26 32.00 C 1.66 1.66 1.66 1.68 +0.30 35 10 368 +10
30DEC26 33.00 C 0.00 0.00 0.00 1.39 +0.21 35 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.15 +0.18 35 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.95 +0.16 35 0 265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.78 +0.13 35 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.63 +0.10 35 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.52 +0.09 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.42 +0.08 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 +0.06 35 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.27 +0.05 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 +0.04 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 10.41 +0.73 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.99 +0.74 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.56 +0.68 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.65 +0.68 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.83 +0.61 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.04 +0.82 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.33 +0.68 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.66 +0.52 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.04 +0.52 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.47 +0.47 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.96 +0.52 35 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.62 +0.62 36 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.20 +0.48 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.74 +0.36 35 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.41 +0.29 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.12 +0.28 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.88 +0.30 36 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.64 +0.26 36 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.44 +0.25 36 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.26 +0.23 36 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.13 +0.25 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.98 +0.22 36 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.85 +0.20 36 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.73 +0.17 36 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.64 +0.16 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.55 +0.14 36 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.47 +0.12 36 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 +0.11 36 0 55 0
29JUN27 19.00 C 0.00 0.00 0.00 10.68 +0.73 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.26 +0.71 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.84 +0.70 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.03 +0.70 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.29 +0.69 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.46 +0.58 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.84 +0.64 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.20 +0.61 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.59 +0.57 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.00 +0.51 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.50 +0.48 37 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 4.04 +0.47 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.60 +0.41 36 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.22 +0.40 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.86 +0.35 36 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.55 +0.34 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.25 +0.28 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.01 +0.28 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.77 +0.24 36 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.57 +0.22 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.39 +0.21 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.22 +0.17 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.08 +0.17 36 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.92 +0.12 35 0 102 0
TOTAL CALL 555 40,582 +377
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30JUL26 23.00 P 0.02 0.02 0.02 0.01 0.00 48 20 145 -4
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 268 0
30JUL26 25.00 P 0.05 0.05 0.05 0.03 -0.03 38 20 365 0
30JUL26 26.00 P 0.10 0.10 0.10 0.09 -0.09 37 1 1,136 0
30JUL26 27.00 P 0.28 0.28 0.27 0.23 -0.21 36 4 583 -2
30JUL26 28.00 P 0.66 0.66 0.46 0.50 -0.35 35 27 446 +12
30JUL26 29.00 P 0.95 0.95 0.95 1.02 -0.48 37 10 585 0
30JUL26 30.00 P 0.00 0.00 0.00 1.65 -0.70 36 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 2.46 -0.76 36 0 687 0
30JUL26 32.00 P 0.00 0.00 0.00 3.46 -0.71 45 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 4.46 -0.69 54 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 5.32 -0.82 0 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 6.32 -1.03 0 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 7.32 -0.82 0 0 0 -90
30JUL26 37.00 P 0.00 0.00 0.00 8.32 -1.09 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.32 -1.08 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.32 -1.08 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.35 -0.80 83 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.32 -1.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.32 -1.09 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.35 -1.06 98 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.34 -0.81 99 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.35 -0.79 107 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 -0.05 35 0 348 0
28AUG26 24.00 P 0.00 0.00 0.00 0.10 -0.08 35 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.21 -0.14 35 0 210 0
28AUG26 26.00 P 0.51 0.52 0.43 0.39 -0.20 35 36 2,062 +35
28AUG26 27.00 P 0.92 0.92 0.62 0.67 -0.27 35 373 1,012 +301
28AUG26 28.00 P 0.00 0.00 0.00 1.05 -0.36 35 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 1.57 -0.46 36 0 506 0
28AUG26 30.00 P 0.00 0.00 0.00 2.10 -0.60 34 0 100 0
28AUG26 31.00 P 0.00 0.00 0.00 2.83 -0.75 35 0 165 0
28AUG26 32.00 P 3.87 3.87 3.62 3.55 -0.91 32 8 231 +8
28AUG26 33.00 P 0.00 0.00 0.00 4.49 -0.77 35 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.56 -0.64 43 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 6.46 -0.89 43 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 7.46 -0.92 47 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 8.32 -1.09 0 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 9.34 -1.06 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.33 -1.07 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.35 -0.80 53 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.40 -1.02 62 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.37 -1.04 62 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.36 -1.05 64 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.34 -0.81 63 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.35 -1.06 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.07 35 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.11 36 0 147 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.16 36 0 369 0
29SEP26 26.00 P 0.86 0.86 0.83 0.72 -0.18 36 30 337 -15
29SEP26 27.00 P 1.21 1.21 0.98 1.04 -0.28 35 23 2,947 -19
29SEP26 28.00 P 0.00 0.00 0.00 1.46 -0.36 35 0 3,721 0
29SEP26 29.00 P 0.00 0.00 0.00 2.01 -0.40 36 0 857 0
29SEP26 30.00 P 0.00 0.00 0.00 2.62 -0.52 37 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 3.21 -0.68 35 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 3.95 -0.75 35 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 4.87 -0.70 39 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 5.68 -0.81 38 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.67 -0.68 42 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.57 -0.83 42 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.61 -0.80 47 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 9.34 -1.06 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 10.43 -0.97 46 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 11.46 -0.90 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.40 -1.02 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.37 -1.04 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.36 -1.05 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.34 -1.02 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.36 -1.05 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.32 -0.82 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.39 -0.92 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.39 -0.90 65 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.40 -0.92 68 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.16 -0.07 35 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.28 -0.10 35 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.45 -0.14 35 0 25 0
29OCT26 25.00 P 0.00 0.00 0.00 0.67 -0.19 35 0 21 0
29OCT26 26.00 P 0.00 0.00 0.00 0.96 -0.22 35 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 1.31 -0.25 35 0 99 0
29OCT26 28.00 P 0.00 0.00 0.00 1.75 -0.35 35 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 2.31 -0.37 36 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 2.87 -0.52 36 0 30 0
29OCT26 31.00 P 0.00 0.00 0.00 3.46 -0.65 35 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.26 -0.64 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.06 -0.66 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.83 -0.66 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.69 -0.79 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.62 -0.78 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.61 -0.80 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.05 35 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.06 35 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 -0.09 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.12 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.16 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 -0.20 35 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 -0.24 35 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 -0.25 35 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 -0.28 35 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 -0.34 35 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.77 -0.48 35 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 3.33 -0.33 35 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.03 -0.55 36 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.73 -0.49 36 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.46 -0.66 37 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.24 -0.70 37 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.06 -0.75 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.91 -0.80 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.78 -0.63 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.67 -0.88 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.70 -0.70 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.51 -0.85 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.46 -0.96 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.40 -1.01 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.38 -1.03 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.38 -0.98 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.36 -1.05 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.35 -0.84 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.39 -0.92 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.39 -0.90 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.40 -0.92 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 -0.05 36 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.52 -0.09 36 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.71 -0.09 36 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.94 -0.11 36 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 1.21 -0.14 35 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.54 -0.15 35 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 1.91 -0.18 35 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.32 -0.23 35 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.79 -0.43 35 0 543 0
30MAR27 29.00 P 0.00 0.00 0.00 3.50 -0.31 37 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 3.88 -0.41 35 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 4.51 -0.57 35 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 5.19 -0.43 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.86 -0.53 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.66 -0.69 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.39 -0.57 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.26 -0.68 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.04 -0.63 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.96 -0.72 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.83 -0.76 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.73 -0.63 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.63 -0.79 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.56 -0.85 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.52 -0.89 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.48 -0.88 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.41 -1.00 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 -0.10 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.63 -0.12 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.74 -0.12 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.97 -0.14 36 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.21 -0.18 35 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.50 -0.19 35 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.84 -0.24 35 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.24 -0.26 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.67 -0.30 35 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 3.15 -0.34 35 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.66 -0.37 34 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 4.21 -0.41 34 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.81 -0.43 34 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 5.44 -0.45 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.11 -0.47 34 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.79 -0.51 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.52 -0.54 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.33 -0.43 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.10 -0.48 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.84 -0.60 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.73 -0.54 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.49 -0.64 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.41 -0.58 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.26 -0.61 33 0 0 0
TOTAL PUT 552 58,597 +226
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$ 4.920
30JUL26 3.70 C 0.00 0.00 0.00 1.22 +0.16 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.12 +0.16 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.02 +0.16 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.92 +0.16 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.82 +0.16 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.72 +0.16 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.62 +0.16 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.54 +0.17 72 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.43 +0.16 52 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.33 +0.16 42 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.23 +0.12 32 0 115 0
30JUL26 4.80 C 0.00 0.00 0.00 0.14 +0.09 28 0 260 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 +0.05 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.22 +0.15 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.12 +0.15 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.02 +0.15 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.92 +0.15 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.82 +0.15 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.72 +0.15 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.62 +0.15 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.54 +0.17 54 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.43 +0.16 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.33 +0.15 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.23 +0.12 27 0 304 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 +0.09 24 0 352 0
28AUG26 4.90 C 0.00 0.00 0.00 0.08 +0.05 25 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.22 +0.15 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 +0.15 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 +0.15 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 +0.15 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 +0.15 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 +0.15 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 +0.14 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 +0.17 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.43 +0.16 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 +0.15 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 +0.12 24 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.08 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.05 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.22 +0.14 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.12 +0.14 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.02 +0.14 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.92 +0.14 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.82 +0.14 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.72 +0.14 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.62 +0.14 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.54 +0.17 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.43 +0.16 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.33 +0.15 26 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.23 +0.12 21 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.16 +0.08 22 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.10 +0.05 20 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 +0.04 21 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 +0.14 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 +0.14 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 +0.14 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.14 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 +0.14 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 +0.14 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.62 +0.14 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 +0.17 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 +0.16 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 +0.13 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 +0.10 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 +0.08 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.07 21 0 30 0
30DEC26 5.00 C 0.09 0.09 0.09 0.12 +0.05 20 20 200 +20
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.22 +0.14 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.12 +0.14 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.02 +0.14 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.92 +0.14 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 +0.14 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 +0.14 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 +0.14 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 +0.16 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.43 +0.13 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 +0.10 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 +0.08 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 +0.08 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 +0.07 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 +0.06 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.05 20 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.22 +0.14 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.12 +0.14 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.02 +0.14 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.92 +0.14 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.82 +0.14 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.72 +0.14 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.62 +0.14 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.54 +0.14 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.43 +0.09 16 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.37 +0.08 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.32 +0.07 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 +0.07 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 +0.06 17 0 0 0
29JUN27 5.00 C 0.20 0.20 0.20 0.21 +0.06 17 250 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.14 +0.04 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 +0.03 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 270 9,478 +20
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.02 30 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.03 29 0 255 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.06 26 0 276 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 -0.09 26 0 633 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 -0.10 27 0 372 0
30JUL26 4.70 P 0.23 0.29 0.23 0.17 -0.12 27 40 269 0
30JUL26 4.80 P 0.33 0.33 0.33 0.25 -0.13 29 20 126 +20
30JUL26 4.90 P 0.00 0.00 0.00 0.33 -0.14 27 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.42 -0.16 23 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.68 -0.13 45 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.92 -0.14 44 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.17 -0.14 53 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.42 -0.14 61 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.67 -0.15 70 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.92 -0.15 77 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.17 -0.15 84 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.42 -0.15 91 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.67 -0.15 98 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.92 -0.15 105 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.17 -0.15 111 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.02 22 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 -0.06 21 0 0 0
28AUG26 4.50 P 0.13 0.13 0.13 0.10 -0.07 22 220 241 -79
28AUG26 4.60 P 0.00 0.00 0.00 0.15 -0.09 23 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.20 -0.12 21 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.27 -0.11 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.35 -0.12 22 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.44 -0.14 24 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.68 -0.13 28 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.92 -0.14 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.18 -0.13 42 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.43 -0.13 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.68 -0.14 54 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.93 -0.14 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.18 -0.14 64 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.43 -0.14 69 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.68 -0.14 74 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.93 -0.14 78 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.02 21 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.03 21 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.04 21 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.07 21 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.09 20 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.09 21 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.10 21 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 -0.11 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 -0.12 23 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 -0.13 23 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.14 24 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 -0.13 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 -0.13 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 -0.14 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 -0.14 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 -0.14 52 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 -0.14 55 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 -0.14 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 -0.14 63 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 -0.15 58 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.42 -0.14 61 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.05 -0.03 20 0 182 0
29OCT26 4.30 P 0.00 0.00 0.00 0.08 -0.04 20 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.11 -0.06 20 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.15 -0.07 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.08 20 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 -0.10 20 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 -0.11 20 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.40 -0.09 22 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.48 -0.10 22 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.69 -0.12 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.92 -0.14 21 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.18 -0.13 30 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.43 -0.13 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.68 -0.14 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.93 -0.14 42 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.18 -0.14 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.02 20 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.02 19 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.03 20 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 -0.05 20 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.08 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.08 20 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.10 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 -0.11 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.10 22 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 -0.10 23 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 -0.13 22 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 -0.13 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 -0.13 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.14 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 -0.14 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 -0.14 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 -0.14 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 -0.14 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 -0.14 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 -0.15 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 -0.14 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.02 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.04 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.04 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.06 19 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.07 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.09 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.10 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.11 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 -0.10 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.73 -0.11 21 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.96 -0.10 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 -0.12 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.43 -0.13 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 -0.14 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 -0.14 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.18 -0.14 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 -0.14 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 -0.14 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 -0.14 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.17 -0.15 39 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 -0.03 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 -0.04 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 -0.05 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 -0.06 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 -0.07 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.35 -0.08 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 -0.08 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 -0.09 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.10 19 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 -0.11 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 -0.12 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.20 -0.11 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.43 -0.13 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.69 -0.13 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.94 -0.13 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.18 -0.14 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.43 -0.14 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.68 -0.14 35 0 0 0
TOTAL PUT 280 8,875 -59
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$ 3.460
30JUL26 2.40 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.77 +0.09 94 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.67 +0.09 83 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.57 +0.09 73 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.47 +0.09 62 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 +0.09 51 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 +0.08 40 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.17 +0.06 28 0 30 0
30JUL26 3.40 C 0.06 0.06 0.06 0.10 +0.04 32 10 160 0
30JUL26 3.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 81 0
30JUL26 3.60 C 0.01 0.01 0.01 0.02 +0.01 31 40 310 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.77 +0.08 66 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.67 +0.08 59 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.57 +0.08 52 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 +0.08 44 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 +0.08 37 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.27 +0.07 29 0 60 0
28AUG26 3.30 C 0.00 0.00 0.00 0.19 +0.06 29 0 78 0
28AUG26 3.40 C 0.11 0.12 0.11 0.13 +0.04 29 22 53 0
28AUG26 3.50 C 0.09 0.09 0.09 0.09 +0.03 30 15 75 +15
28AUG26 3.60 C 0.00 0.00 0.00 0.06 +0.02 30 0 50 0
28AUG26 3.70 C 0.04 0.04 0.04 0.04 +0.01 30 20 140 +20
28AUG26 3.80 C 0.00 0.00 0.00 0.03 +0.01 32 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.77 +0.08 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.67 +0.08 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 +0.08 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 +0.08 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 +0.08 29 0 30 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 +0.06 28 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 +0.05 29 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 +0.03 27 0 40 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.03 29 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 +0.02 29 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 +0.01 29 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 +0.01 30 0 95 0
29SEP26 4.00 C 0.04 0.04 0.04 0.03 +0.01 31 16 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 +0.01 30 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.07 +0.08 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 +0.08 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 +0.08 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.57 +0.08 35 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 +0.08 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.37 +0.07 25 0 90 0
29OCT26 3.20 C 0.00 0.00 0.00 0.29 +0.05 25 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 +0.05 26 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 +0.05 26 0 349 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.07 +0.02 28 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.07 +0.08 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 +0.08 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 +0.08 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 +0.08 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 +0.09 27 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 +0.07 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 +0.07 26 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 +0.06 26 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.06 27 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 +0.03 27 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 +0.03 26 0 106 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.03 28 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 +0.08 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 +0.08 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 +0.09 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 +0.08 25 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 +0.05 23 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 +0.05 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 +0.04 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 +0.04 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 +0.03 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 +0.03 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 +0.02 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 +0.02 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 +0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 +0.01 23 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.07 +0.08 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.97 +0.08 26 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.88 +0.09 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.80 +0.09 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 +0.06 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 +0.06 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 +0.06 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 +0.06 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 +0.05 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 +0.05 24 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.35 +0.05 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 +0.05 25 0 25 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 +0.04 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 +0.04 25 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 +0.02 26 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 +0.02 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 +0.02 26 0 103 0
TOTAL CALL 123 12,517 +35
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 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 49 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 31 0 105 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.02 28 0 204 0
30JUL26 3.30 P 0.04 0.04 0.04 0.05 -0.04 28 300 80 -300
30JUL26 3.40 P 0.00 0.00 0.00 0.10 -0.05 29 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.17 -0.07 30 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.26 -0.07 35 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.35 -0.07 37 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.44 -0.08 32 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.54 -0.07 37 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.63 -0.08 0 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.73 -0.08 0 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.83 -0.08 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.13 -0.08 0 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.88 -0.08 0 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 51 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 -0.02 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 -0.02 28 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 -0.03 28 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 -0.04 28 0 100 0
28AUG26 3.50 P 0.00 0.00 0.00 0.21 -0.06 28 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.29 -0.06 30 0 230 0
28AUG26 3.70 P 0.00 0.00 0.00 0.38 -0.06 33 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.47 -0.07 35 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.55 -0.07 32 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.64 -0.08 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 -0.07 40 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.84 -0.07 34 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.93 -0.09 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.23 -0.09 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.02 27 0 154 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.03 27 0 1,155 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 -0.02 29 0 60 0
29SEP26 3.40 P 0.00 0.00 0.00 0.19 -0.04 29 0 116 0
29SEP26 3.50 P 0.00 0.00 0.00 0.26 -0.04 30 0 279 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 -0.05 31 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 -0.06 30 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 -0.06 33 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 -0.07 34 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.67 -0.07 35 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 -0.07 39 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 -0.08 42 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.97 -0.07 45 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 -0.08 44 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.08 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 -0.08 45 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 -0.08 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 -0.08 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 -0.08 52 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.64 -0.08 46 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.89 -0.08 51 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.13 -0.09 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.63 -0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 -0.03 26 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 -0.05 26 0 30 0
29OCT26 3.50 P 0.00 0.00 0.00 0.27 -0.05 28 0 30 0
29OCT26 3.60 P 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 -0.06 30 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 -0.07 30 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.67 -0.08 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 -0.08 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.87 -0.08 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.97 -0.07 39 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 27 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 58 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 -0.03 26 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 -0.03 27 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 -0.02 28 0 741 0
30DEC26 3.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 -0.04 28 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 -0.05 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 -0.05 29 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 -0.06 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.70 -0.06 31 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 -0.06 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 -0.07 33 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 -0.07 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 -0.08 35 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 -0.08 37 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 -0.09 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.38 -0.07 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 -0.07 45 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 -0.06 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 -0.05 48 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 -0.05 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 -0.06 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 -0.05 57 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.67 -0.05 61 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 -0.06 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.16 -0.05 64 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.41 -0.06 67 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.65 -0.06 66 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.90 -0.06 68 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.15 -0.05 71 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.02 25 0 120 0
30MAR27 3.00 P 0.09 0.09 0.09 0.10 -0.03 24 300 1,600 +300
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.03 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.02 26 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 -0.04 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 -0.05 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 -0.05 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 -0.06 25 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 -0.06 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 -0.06 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 -0.06 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 -0.07 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 -0.07 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 -0.07 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 -0.08 30 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 -0.08 32 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 -0.08 33 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 -0.08 35 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 -0.08 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 -0.08 40 0 5 0
30MAR27 5.00 P 1.70 1.70 1.70 1.69 -0.04 43 10 32 +10
30MAR27 5.25 P 0.00 0.00 0.00 1.93 -0.06 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.18 -0.05 48 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.42 -0.05 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.67 -0.05 52 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 -0.06 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 -0.05 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 -0.06 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.65 -0.06 57 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.90 -0.06 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.15 -0.05 61 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.02 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 -0.02 25 0 100 0
29JUN27 3.30 P 0.28 0.28 0.28 0.27 -0.03 26 6 105 -6
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.04 25 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.04 26 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 -0.04 27 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 -0.05 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 -0.04 27 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 -0.06 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 -0.06 28 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 -0.06 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 -0.07 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.09 -0.07 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 -0.08 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 -0.08 32 0 0 0
TOTAL PUT 616 16,730 +4
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$ 33.640
30JUL26 19.50 C 0.00 0.00 0.00 14.16 +0.19 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 13.66 +0.19 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.67 +0.20 85 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.67 +0.20 75 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.67 +0.20 64 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.67 +0.20 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.67 +0.23 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.67 +0.23 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.68 +0.23 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.69 +0.23 42 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 4.71 +0.18 40 0 169 0
30JUL26 30.00 C 0.00 0.00 0.00 3.77 +0.05 40 0 285 0
30JUL26 31.00 C 0.00 0.00 0.00 2.90 +0.14 40 0 480 0
30JUL26 32.00 C 1.95 2.24 1.85 2.12 +0.09 40 76 995 +3
30JUL26 33.00 C 1.36 1.36 1.36 1.45 +0.03 39 15 1,139 +15
30JUL26 34.00 C 0.93 1.09 0.89 0.97 +0.02 41 113 795 +79
30JUL26 35.00 C 0.62 0.62 0.51 0.61 +0.02 41 434 1,046 -201
30JUL26 36.00 C 0.46 0.46 0.33 0.35 +0.01 41 301 452 -114
30JUL26 37.00 C 0.28 0.28 0.28 0.19 0.00 41 3 1,534 0
30JUL26 38.00 C 0.17 0.17 0.17 0.10 0.00 41 3 458 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 0.00 41 0 791 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 0.00 43 0 623 0
30JUL26 41.00 C 0.04 0.04 0.04 0.01 -0.01 41 2 537 0
30JUL26 42.00 C 0.03 0.03 0.03 0.01 0.00 45 40 355 -32
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 61 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 12.72 +0.21 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.72 +0.20 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.79 +0.26 59 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.73 +0.18 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.75 +0.19 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.88 +0.42 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.83 +0.19 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.73 +0.15 0 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.88 0.00 32 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.22 +0.14 39 0 126 0
28AUG26 31.00 C 3.42 3.42 3.42 3.47 +0.11 39 3 135 0
28AUG26 32.00 C 2.87 2.87 2.87 2.80 +0.08 39 21 284 0
28AUG26 33.00 C 2.14 2.16 2.14 2.22 +0.08 39 45 1,053 +45
28AUG26 34.00 C 1.59 1.83 1.59 1.74 +0.05 39 90 642 +75
28AUG26 35.00 C 1.25 1.44 1.25 1.35 +0.03 40 45 279 0
28AUG26 36.00 C 1.12 1.12 1.12 1.02 +0.03 40 15 159 -10
28AUG26 37.00 C 0.86 0.86 0.75 0.75 +0.02 40 36 213 +21
28AUG26 38.00 C 0.00 0.00 0.00 0.54 +0.01 39 0 179 0
28AUG26 39.00 C 0.00 0.00 0.00 0.38 0.00 39 0 151 0
28AUG26 40.00 C 0.00 0.00 0.00 0.27 0.00 39 0 87 0
28AUG26 41.00 C 0.29 0.29 0.29 0.18 -0.01 39 2 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.13 0.00 40 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 0.00 40 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.06 0.00 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 0.01 -0.01 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.74 +0.21 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.24 +0.21 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.76 +0.23 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.75 +0.21 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.77 +0.22 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.81 +0.28 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.85 +0.30 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.86 +0.30 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.91 +0.25 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.83 +0.15 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.93 +0.10 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.25 +0.09 37 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.53 +0.11 38 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.85 +0.10 38 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 3.24 +0.08 38 0 196 0
29SEP26 33.00 C 2.68 2.78 2.68 2.70 +0.06 39 27 465 +12
29SEP26 34.00 C 2.10 2.20 2.10 2.23 +0.04 39 26 336 +8
29SEP26 35.00 C 1.93 1.98 1.82 1.84 +0.03 39 412 600 +201
29SEP26 36.00 C 1.45 1.45 1.45 1.48 +0.03 39 1 392 +1
29SEP26 37.00 C 0.00 0.00 0.00 1.18 +0.02 39 0 397 0
29SEP26 38.00 C 0.00 0.00 0.00 0.94 +0.02 39 0 225 0
29SEP26 39.00 C 0.85 0.85 0.76 0.74 +0.01 39 316 459 +293
29SEP26 40.00 C 0.70 0.73 0.65 0.57 +0.01 39 120 154 +81
29SEP26 41.00 C 0.00 0.00 0.00 0.44 +0.01 39 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 0.00 39 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 0.00 38 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 0.00 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 0.00 39 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 0.00 39 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 0.00 38 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 12.75 +0.20 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.77 +0.22 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.84 +0.31 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.91 +0.36 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.97 +0.36 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.03 +0.32 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.01 +0.12 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.32 +0.15 38 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.52 +0.10 37 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.73 0.00 36 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.09 -0.13 36 0 119 0
29OCT26 32.00 C 3.55 3.70 3.55 3.62 +0.07 38 56 170 +50
29OCT26 33.00 C 3.21 3.21 3.05 3.10 +0.06 38 26 110 +25
29OCT26 34.00 C 2.60 2.60 2.60 2.63 +0.03 38 21 56 +15
29OCT26 35.00 C 2.32 2.32 2.22 2.25 +0.03 39 29 62 +29
29OCT26 36.00 C 0.00 0.00 0.00 1.89 +0.04 38 0 30 0
29OCT26 37.00 C 1.71 1.71 1.67 1.58 +0.03 38 28 43 +28
29OCT26 38.00 C 0.00 0.00 0.00 1.30 +0.02 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.07 +0.02 38 0 0 0
29OCT26 40.00 C 1.05 1.05 1.05 0.88 +0.01 38 1 4 0
29OCT26 41.00 C 0.00 0.00 0.00 0.70 0.00 38 0 3 0
29OCT26 42.00 C 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.74 +0.20 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.24 +0.20 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.76 +0.20 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.77 +0.15 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.83 +0.15 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.01 +0.27 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.01 +0.18 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.36 +0.35 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.40 +0.25 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.53 +0.16 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.79 +0.08 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.07 +0.06 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.40 +0.04 36 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 4.79 +0.01 36 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.22 -0.02 36 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 3.83 +0.03 38 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 3.20 -0.13 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.92 +0.02 37 0 102 0
30DEC26 36.00 C 0.00 0.00 0.00 2.55 -0.06 37 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 2.19 -0.07 37 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.90 -0.07 37 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.63 -0.07 37 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.40 -0.08 37 0 170 0
30DEC26 41.00 C 0.00 0.00 0.00 1.19 -0.07 37 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 1.02 -0.07 37 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.84 -0.09 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.72 -0.08 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.62 -0.06 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 -0.05 37 0 100 0
30DEC26 47.00 C 0.73 0.73 0.73 0.44 -0.06 36 1 16 +1
30MAR27 19.50 C 0.00 0.00 0.00 14.67 +0.35 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.21 +0.37 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.28 +0.34 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.23 +0.17 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.37 +0.15 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.54 +0.21 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.73 +0.13 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.96 +0.11 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.25 +0.14 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.56 +0.10 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.90 +0.09 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.29 +0.06 37 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.71 +0.15 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.19 +0.14 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.73 +0.17 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.25 +0.12 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.86 +0.15 37 0 185 0
30MAR27 36.00 C 0.00 0.00 0.00 3.53 +0.08 38 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 3.18 +0.09 38 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.83 +0.14 38 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.55 +0.13 38 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.27 +0.06 37 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 2.04 +0.06 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.82 +0.05 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.61 +0.04 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.44 +0.08 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.28 +0.04 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.13 +0.06 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.01 +0.03 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.44 +0.17 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.59 +0.20 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.76 +0.19 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.97 +0.19 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.21 +0.18 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.50 +0.11 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.81 +0.09 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.17 +0.10 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.56 +0.09 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.05 +0.13 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.51 +0.12 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.01 +0.11 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.55 +0.09 38 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.13 +0.10 38 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.74 +0.10 38 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 4.35 +0.09 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.02 +0.08 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.71 +0.08 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.39 +0.07 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.14 +0.07 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.88 +0.06 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.63 +0.06 38 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.43 +0.05 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.24 +0.06 39 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.10 +0.11 39 0 44 0
29JUN27 46.00 C 2.00 2.00 2.00 1.93 +0.09 39 1 166 +1
TOTAL CALL 2,309 27,358 +626
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 0.00 44 0 189 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 763 0
30JUL26 30.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 433 0
30JUL26 31.00 P 0.27 0.27 0.22 0.22 -0.06 40 50 1,184 -28
30JUL26 32.00 P 0.43 0.53 0.43 0.43 -0.09 40 400 1,434 +105
30JUL26 33.00 P 0.80 0.80 0.78 0.77 -0.13 39 30 623 +22
30JUL26 34.00 P 1.32 1.32 1.31 1.27 -0.20 40 25 400 0
30JUL26 35.00 P 1.88 1.97 1.88 1.92 -0.22 40 45 299 0
30JUL26 36.00 P 0.00 0.00 0.00 2.66 -0.20 40 0 613 0
30JUL26 37.00 P 0.00 0.00 0.00 3.51 -0.20 40 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 4.56 -0.07 51 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 5.54 -0.21 57 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 6.55 -0.18 65 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.55 -0.15 72 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.53 -0.20 76 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.58 -0.03 87 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.53 -0.08 88 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.53 -0.09 93 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.53 -0.09 99 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.53 -0.09 104 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 271 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 109 0
28AUG26 29.00 P 0.32 0.34 0.32 0.30 -0.04 39 35 133 0
28AUG26 30.00 P 0.00 0.00 0.00 0.46 -0.06 39 0 166 0
28AUG26 31.00 P 0.66 0.66 0.66 0.70 -0.09 39 4 282 0
28AUG26 32.00 P 0.00 0.00 0.00 1.03 -0.10 38 0 593 0
28AUG26 33.00 P 1.64 1.64 1.64 1.46 -0.09 39 15 1,020 +15
28AUG26 34.00 P 1.98 1.98 1.98 1.97 -0.14 39 15 435 0
28AUG26 35.00 P 2.57 2.57 2.53 2.58 -0.16 39 30 195 +30
28AUG26 36.00 P 0.00 0.00 0.00 3.24 -0.17 39 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 3.98 -0.18 39 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.93 -0.04 43 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 5.80 -0.03 45 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 6.72 -0.14 47 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.64 -0.21 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.53 -0.30 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.58 -0.14 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.53 -0.23 54 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.53 -0.22 57 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.53 -0.09 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.53 -0.09 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 129 0
29SEP26 28.00 P 0.41 0.41 0.41 0.43 -0.06 39 15 460 0
29SEP26 29.00 P 0.64 0.64 0.64 0.63 -0.06 39 15 790 +15
29SEP26 30.00 P 0.00 0.00 0.00 0.87 -0.06 38 0 428 0
29SEP26 31.00 P 1.15 1.15 1.15 1.19 -0.07 38 340 648 +340
29SEP26 32.00 P 0.00 0.00 0.00 1.57 -0.09 38 0 199 0
29SEP26 33.00 P 0.00 0.00 0.00 2.03 -0.11 38 0 370 0
29SEP26 34.00 P 2.70 2.70 2.70 2.56 -0.13 38 10 202 0
29SEP26 35.00 P 3.28 3.36 3.17 3.17 -0.17 38 47 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.71 -0.17 36 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 4.67 -0.04 41 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.46 -0.02 41 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.29 -0.15 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.15 -0.11 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.96 -0.18 42 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.87 -0.17 43 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.85 -0.15 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.76 -0.21 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.72 -0.15 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.65 -0.18 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.53 -0.20 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.31 -0.04 38 0 82 0
29OCT26 27.00 P 0.51 0.51 0.51 0.46 -0.04 38 15 29 +15
29OCT26 28.00 P 0.00 0.00 0.00 0.64 -0.04 38 0 6 0
29OCT26 29.00 P 0.00 0.00 0.00 0.90 -0.02 38 0 71 0
29OCT26 30.00 P 1.18 1.18 1.18 1.14 -0.08 37 2 44 0
29OCT26 31.00 P 0.00 0.00 0.00 1.48 -0.10 37 0 81 0
29OCT26 32.00 P 0.00 0.00 0.00 1.89 -0.10 37 0 40 0
29OCT26 33.00 P 0.00 0.00 0.00 2.37 -0.11 37 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 2.92 -0.12 37 0 72 0
29OCT26 35.00 P 3.48 3.69 3.48 3.51 -0.14 38 30 77 +23
29OCT26 36.00 P 0.00 0.00 0.00 4.17 -0.18 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.00 -0.03 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.74 -0.12 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.56 -0.10 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.39 -0.09 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.19 -0.14 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.02 -0.19 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 -0.06 37 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 -0.08 37 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 -0.09 37 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 0.76 -0.09 37 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 1.01 -0.09 37 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 1.30 -0.10 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 1.64 -0.09 37 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 2.04 -0.10 37 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 2.48 -0.11 37 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.98 -0.12 37 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.52 -0.13 37 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 4.13 -0.17 38 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 4.72 -0.14 37 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 5.45 -0.17 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.20 -0.18 38 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.96 -0.17 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.77 -0.18 39 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.48 -0.26 38 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.46 -0.11 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.33 -0.10 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.16 -0.17 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.02 -0.18 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.92 -0.18 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.84 -0.18 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.44 -0.03 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.59 -0.03 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.79 -0.02 37 0 27 0
30MAR27 26.00 P 0.00 0.00 0.00 1.01 -0.02 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.24 -0.04 37 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.53 -0.06 37 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.86 -0.07 37 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.23 -0.09 37 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 2.65 -0.10 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.10 -0.13 36 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 3.61 -0.14 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.18 -0.11 37 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 4.90 -0.05 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.49 -0.09 38 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 6.18 -0.08 38 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.88 -0.09 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.58 -0.13 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.32 -0.15 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.13 -0.12 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.87 -0.17 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.70 -0.18 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.52 -0.19 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.38 -0.18 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.24 -0.20 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.14 -0.18 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.50 -0.02 39 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.85 -0.03 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.07 -0.03 40 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.32 -0.05 40 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.60 -0.05 40 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 1.93 -0.06 40 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.29 -0.06 40 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 2.68 -0.08 40 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 3.12 -0.07 40 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.57 -0.09 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.09 -0.09 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.61 -0.09 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.18 -0.11 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.78 -0.11 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.39 -0.12 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.07 -0.12 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.75 -0.12 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.44 -0.14 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.20 -0.13 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.95 -0.14 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.72 -0.15 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.53 -0.16 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.35 -0.15 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.16 -0.16 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.99 -0.16 42 0 0 0
TOTAL PUT 1,123 26,815 +537
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$ 17.800
30JUL26 12.00 C 0.00 0.00 0.00 5.81 -0.04 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.32 -0.03 70 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.82 -0.03 62 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 4.32 -0.03 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.82 -0.03 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.32 -0.03 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.82 -0.03 32 0 51 0
30JUL26 15.50 C 0.00 0.00 0.00 2.32 -0.03 25 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 1.83 -0.03 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.35 -0.03 26 0 55 0
30JUL26 17.00 C 0.00 0.00 0.00 0.92 -0.02 26 0 54 0
30JUL26 17.50 C 0.51 0.51 0.50 0.54 -0.04 24 3 54 -2
30JUL26 18.00 C 0.29 0.30 0.29 0.29 -0.04 25 5 81 +4
30JUL26 18.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 395 0
30JUL26 19.00 C 0.07 0.07 0.07 0.06 -0.01 26 5 530 -5
30JUL26 19.50 C 0.04 0.04 0.04 0.02 -0.01 26 30 179 +30
30JUL26 20.00 C 0.02 0.02 0.02 0.01 0.00 28 10 583 +10
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 137 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.84 -0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.36 -0.02 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.87 -0.03 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.40 -0.02 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.95 -0.02 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.54 -0.01 27 0 7 0
28AUG26 17.00 C 0.00 0.00 0.00 1.17 -0.01 27 0 42 0
28AUG26 17.50 C 0.00 0.00 0.00 0.84 -0.02 26 0 124 0
28AUG26 18.00 C 0.57 0.57 0.57 0.60 +0.01 26 15 81 +14
28AUG26 18.50 C 0.39 0.41 0.39 0.40 -0.01 26 3 91 +2
28AUG26 19.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 139 0
28AUG26 19.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 42 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 178 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 194 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 32 0 70 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.86 -0.03 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.36 -0.03 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.87 -0.03 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.90 -0.03 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.44 -0.03 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.01 -0.03 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.61 -0.03 25 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.22 -0.04 24 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.93 -0.02 24 0 80 0
29SEP26 18.00 C 0.66 0.66 0.66 0.69 -0.05 25 15 18 +7
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.05 25 0 42 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 76 0
29SEP26 20.00 C 0.18 0.18 0.18 0.17 -0.01 26 1 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 25 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 0.01 -0.01 26 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 36 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.86 -0.03 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.36 -0.03 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.86 -0.03 25 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.87 -0.03 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.38 -0.04 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.91 -0.03 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.46 -0.03 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.04 -0.03 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.65 -0.03 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.28 -0.02 23 0 130 0
29OCT26 17.50 C 0.00 0.00 0.00 0.99 -0.03 23 0 30 0
29OCT26 18.00 C 0.76 0.76 0.76 0.76 -0.05 23 15 15 +15
29OCT26 18.50 C 0.00 0.00 0.00 0.58 -0.04 24 0 5 0
29OCT26 19.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 5 0
29OCT26 19.50 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 5.86 -0.03 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.36 -0.03 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.86 -0.03 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.87 -0.05 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.40 -0.04 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.94 0.00 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.51 -0.04 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.12 -0.04 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.77 -0.03 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.45 -0.04 22 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.18 -0.03 22 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.95 -0.03 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 -0.04 22 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.60 -0.04 22 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.02 22 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 -0.02 22 0 290 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 22 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 5.86 -0.03 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.36 -0.03 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.86 -0.03 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.36 -0.05 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.91 -0.01 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.48 +0.03 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.15 +0.12 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.77 +0.02 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.43 +0.03 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.12 +0.05 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.83 +0.05 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.57 +0.06 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.34 +0.07 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.14 +0.06 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.97 +0.06 24 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.78 +0.06 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.65 +0.02 23 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 +0.04 23 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 +0.05 24 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 24 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 5.90 -0.03 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.44 -0.03 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.00 -0.03 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.58 -0.03 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.17 -0.03 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.78 -0.03 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.41 +0.08 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.07 +0.07 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.74 -0.02 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.44 -0.02 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.10 -0.02 23 0 21 0
29JUN27 17.50 C 0.00 0.00 0.00 1.85 -0.02 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.63 -0.02 23 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.43 -0.01 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.25 -0.01 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.08 -0.02 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.94 -0.01 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.70 -0.01 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.51 -0.01 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 0.00 24 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.01 24 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 0.00 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 102 6,867 +75
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30JUL26 16.00 P 0.02 0.02 0.02 0.01 0.00 27 5 217 -5
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 540 0
30JUL26 17.00 P 0.10 0.11 0.10 0.10 0.00 26 20 224 +1
30JUL26 17.50 P 0.26 0.27 0.25 0.23 +0.01 25 59 261 -56
30JUL26 18.00 P 0.50 0.50 0.50 0.49 +0.04 27 5 157 +5
30JUL26 18.50 P 0.00 0.00 0.00 0.82 +0.02 26 0 128 0
30JUL26 19.00 P 0.00 0.00 0.00 1.24 +0.03 26 0 175 0
30JUL26 19.50 P 0.00 0.00 0.00 1.71 +0.03 27 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 2.20 +0.03 0 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 3.20 -0.04 0 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 4.26 +0.04 68 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.26 +0.01 79 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.25 +0.03 86 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.24 0.00 93 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.26 +0.03 107 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.26 +0.02 116 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.24 -0.01 117 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.24 0.00 124 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.24 +0.02 131 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.24 +0.02 138 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 0.00 28 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 27 0 22 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 19 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 115 0
28AUG26 16.50 P 0.19 0.19 0.19 0.18 +0.01 27 10 46 +10
28AUG26 17.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 152 0
28AUG26 17.50 P 0.00 0.00 0.00 0.49 +0.01 26 0 155 0
28AUG26 18.00 P 0.00 0.00 0.00 0.76 +0.04 27 0 107 0
28AUG26 18.50 P 0.00 0.00 0.00 1.06 +0.04 27 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.42 +0.05 27 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 1.82 +0.04 27 0 131 0
28AUG26 20.00 P 0.00 0.00 0.00 2.26 +0.04 27 0 129 0
28AUG26 21.00 P 0.00 0.00 0.00 3.20 -0.04 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.26 +0.03 42 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.26 +0.01 49 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 6.25 +0.02 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.26 +0.02 61 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.26 +0.03 66 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.26 +0.02 71 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.24 -0.01 73 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.26 +0.02 81 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.25 +0.03 84 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.25 +0.03 88 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 0.00 26 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 9 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 25 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 0.00 26 0 75 0
29SEP26 15.50 P 0.14 0.14 0.14 0.14 0.00 25 3 76 0
29SEP26 16.00 P 0.23 0.23 0.23 0.22 -0.01 25 1 85 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.36 0.00 25 0 1,146 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 +0.01 25 0 99 0
29SEP26 17.50 P 0.00 0.00 0.00 0.78 +0.03 25 0 77 0
29SEP26 18.00 P 1.10 1.10 1.10 1.08 +0.03 26 15 122 0
29SEP26 18.50 P 0.00 0.00 0.00 1.41 +0.01 26 0 69 0
29SEP26 19.00 P 0.00 0.00 0.00 1.74 +0.02 25 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.13 +0.01 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.56 +0.02 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.57 +0.02 33 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.56 +0.04 38 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.54 +0.05 42 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.52 +0.05 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.50 +0.04 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.39 +0.03 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.38 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.38 +0.03 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.37 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.37 +0.03 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.36 +0.03 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 0.00 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29OCT26 15.00 P 0.12 0.12 0.12 0.12 0.00 24 1 20 +1
29OCT26 15.50 P 0.19 0.19 0.18 0.18 -0.01 24 4 4 +4
29OCT26 16.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.43 +0.01 24 0 35 0
29OCT26 17.00 P 0.00 0.00 0.00 0.62 +0.02 24 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.87 +0.04 24 0 17 0
29OCT26 18.00 P 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.49 +0.02 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.80 +0.02 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.19 +0.02 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.60 +0.02 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.60 +0.03 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.56 +0.04 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.54 +0.05 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.52 +0.05 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.50 - 42 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 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 0.00 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 0.00 22 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 0.00 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 0.00 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 +0.01 22 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 +0.02 22 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 +0.02 22 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 0.98 +0.02 22 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 1.24 0.00 22 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 +0.01 22 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 1.89 +0.01 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.26 +0.01 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.66 -0.07 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.63 +0.02 26 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.59 +0.03 29 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.54 +0.05 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.52 +0.05 33 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.51 +0.05 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.51 +0.04 39 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.38 +0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.38 +0.03 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.37 +0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.37 +0.03 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.36 +0.03 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 +0.05 23 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 +0.05 23 0 91 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 +0.06 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.08 23 0 3 0
30MAR27 17.00 P 0.92 0.92 0.92 0.98 +0.08 23 1 44 +1
30MAR27 17.50 P 0.00 0.00 0.00 1.26 +0.07 24 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.52 +0.09 23 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.82 +0.10 23 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.14 +0.09 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.49 +0.09 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.86 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.73 +0.03 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.64 +0.02 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.56 -0.02 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.52 +0.04 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.51 +0.03 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.51 +0.04 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.38 +0.03 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.38 +0.03 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.37 +0.03 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.37 +0.03 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.36 +0.03 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 0.00 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 0.00 24 0 5 0
29JUN27 14.50 P 0.43 0.43 0.43 0.40 0.00 24 1 4 +1
29JUN27 15.00 P 0.00 0.00 0.00 0.53 +0.01 25 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 +0.01 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.85 +0.01 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.05 +0.01 25 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 1.27 +0.01 25 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 +0.02 25 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 1.80 +0.02 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.10 +0.02 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.35 -0.05 24 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.69 -0.06 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.13 +0.02 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.93 +0.02 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.79 +0.16 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.56 -0.02 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.52 +0.04 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.51 +0.03 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.51 +0.04 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.39 +0.03 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.38 +0.03 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.37 +0.03 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.37 +0.03 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.36 +0.03 26 0 0 0
TOTAL PUT 125 7,732 -37
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$ 16.000
30JUL26 9.25 C 0.00 0.00 0.00 6.81 +0.21 148 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.56 +0.21 142 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.26 +0.16 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.00 +0.15 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.58 +0.23 125 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.01 +0.16 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.56 +0.21 95 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.02 +0.16 60 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.57 +0.21 77 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.02 +0.16 43 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.52 +0.16 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.02 +0.16 28 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.53 +0.15 27 0 4 0
30JUL26 15.00 C 0.00 0.00 0.00 1.07 +0.14 27 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.66 +0.10 26 0 1 0
30JUL26 16.00 C 0.35 0.43 0.35 0.35 +0.06 26 92 129 -88
30JUL26 16.50 C 0.21 0.21 0.19 0.17 +0.04 27 17 249 +1
30JUL26 17.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 95 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 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 84 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.32 +0.22 75 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.07 +0.19 71 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.58 +0.20 67 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.07 +0.22 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.58 +0.20 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.09 +0.23 50 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.60 +0.24 45 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.12 +0.23 42 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.56 +0.16 25 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.08 +0.15 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.63 +0.14 25 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.22 +0.13 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.86 +0.10 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.56 +0.07 24 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 0.36 +0.05 24 0 182 0
28AUG26 17.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 67 0
28AUG26 17.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 34 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.84 +0.20 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.59 +0.19 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.35 +0.20 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.10 +0.22 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.59 +0.18 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.10 +0.19 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.62 +0.24 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.13 +0.23 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.63 +0.19 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.16 +0.22 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 +0.15 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.16 +0.14 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 +0.13 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 +0.12 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 +0.10 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 +0.07 22 0 157 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 +0.06 23 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 +0.04 23 0 52 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.03 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 24 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 33 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 6.35 +0.20 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.10 +0.22 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.61 +0.20 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.13 +0.22 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.64 +0.23 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.16 +0.24 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.68 +0.21 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.20 +0.21 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.68 +0.14 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.24 +0.13 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.84 +0.13 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.47 +0.11 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.15 +0.10 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.85 +0.07 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.63 +0.06 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 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 6.87 +0.21 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.61 +0.20 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.39 +0.22 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.13 +0.22 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.66 +0.22 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.17 +0.20 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 +0.20 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.22 +0.23 30 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.75 +0.19 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.30 +0.22 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.86 +0.21 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.38 +0.14 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.99 +0.12 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 +0.12 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.34 +0.10 23 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 +0.11 23 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 +0.09 23 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 +0.08 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.06 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.05 24 0 208 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.04 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 24 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.87 +0.21 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.63 +0.21 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.39 +0.22 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.13 +0.20 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.66 +0.22 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.17 +0.20 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.70 +0.20 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.22 +0.22 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.75 +0.19 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 +0.20 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.89 +0.24 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.43 +0.13 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.06 +0.12 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.73 +0.11 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.44 +0.10 22 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.16 +0.09 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 +0.07 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 +0.07 22 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 +0.06 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 +0.04 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.41 +0.05 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 23.00 C 0.08 0.08 0.08 0.04 +0.01 23 1 1 +1
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.39 +0.22 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.13 +0.19 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.66 +0.22 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.17 +0.20 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.70 +0.20 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.23 +0.20 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.78 +0.18 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.35 +0.23 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.95 +0.24 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.54 +0.11 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.19 +0.08 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.88 +0.07 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.61 +0.11 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.34 +0.07 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.13 +0.06 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.94 +0.04 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.80 +0.05 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.67 +0.05 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 +0.05 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 110 1,965 -86
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30JUL26 14.00 P 0.01 0.01 0.01 0.01 0.00 34 6 31 +6
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 30 0 121 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 356 0
30JUL26 15.50 P 0.14 0.14 0.13 0.15 -0.04 27 30 158 -30
30JUL26 16.00 P 0.33 0.33 0.33 0.35 -0.08 27 2 138 0
30JUL26 16.50 P 0.00 0.00 0.00 0.67 -0.10 28 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 1.05 -0.14 27 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.51 -0.20 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.00 -0.22 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.50 -0.24 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.00 -0.25 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.50 -0.25 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.00 -0.25 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.00 -0.25 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.00 -0.25 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.00 -0.28 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.00 -0.25 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.00 -0.28 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 143 0
28AUG26 13.50 P 0.03 0.03 0.03 0.02 0.00 27 12 39 +12
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 26 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 39 0
28AUG26 15.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 43 0
28AUG26 15.50 P 0.28 0.28 0.28 0.31 -0.06 24 1 88 0
28AUG26 16.00 P 0.00 0.00 0.00 0.54 -0.07 25 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.84 -0.07 26 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.17 -0.12 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.58 -0.13 25 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.03 -0.21 25 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.50 -0.24 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.00 -0.25 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.50 -0.27 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.00 -0.28 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.00 -0.25 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.00 -0.25 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.00 -0.28 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.00 -0.25 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.00 -0.28 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 82 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 -0.06 24 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.08 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 -0.09 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.26 -0.12 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.65 -0.12 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.07 -0.21 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.53 -0.22 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.00 -0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.50 -0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.00 -0.28 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.00 -0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.00 -0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.00 -0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.00 -0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.00 -0.28 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 28 0 62 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 19 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.54 -0.06 24 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.77 -0.08 24 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.04 -0.08 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.35 -0.11 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.72 -0.12 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.12 -0.16 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.56 -0.22 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.02 -0.25 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.50 -0.27 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.00 -0.28 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.00 -0.25 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.00 -0.25 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.00 -0.28 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.00 -0.25 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 -0.04 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 -0.06 24 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 -0.08 24 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 -0.10 23 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.43 -0.06 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.73 -0.10 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.09 -0.18 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.48 -0.20 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.89 -0.22 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.34 -0.22 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.79 -0.21 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 -0.20 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.20 -0.21 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.16 -0.20 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.13 -0.22 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.11 -0.21 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.10 -0.20 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 23 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.30 -0.02 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.42 -0.04 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.58 -0.05 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 -0.06 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 0.99 -0.07 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 -0.07 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.56 -0.08 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.85 -0.09 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.20 -0.17 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.57 -0.20 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.97 -0.22 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.41 -0.21 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.85 -0.23 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.30 -0.24 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.23 -0.18 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.19 -0.19 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.14 -0.21 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.12 -0.20 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.10 -0.23 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 -0.07 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 -0.08 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 0.88 -0.08 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.10 -0.12 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.38 -0.12 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.66 -0.15 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.95 -0.19 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.29 -0.21 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.69 -0.19 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.08 -0.21 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.50 -0.21 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.93 -0.22 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.36 -0.24 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.27 -0.18 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.21 -0.17 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.16 -0.20 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.12 -0.21 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.10 -0.23 25 0 0 0
TOTAL PUT 51 2,793 -12
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$ 42.920
30JUL26 31.00 C 0.00 0.00 0.00 11.96 +0.62 55 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.96 +0.62 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.96 +0.62 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.96 +0.62 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.96 +0.61 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.96 +0.61 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.97 +0.61 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.98 +0.60 28 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 4.02 +0.58 29 0 190 0
30JUL26 40.00 C 0.00 0.00 0.00 3.11 +0.54 29 0 330 0
30JUL26 41.00 C 2.03 2.29 1.94 2.29 +0.44 29 101 459 +60
30JUL26 42.00 C 1.20 1.20 1.20 1.57 +0.36 29 30 324 -18
30JUL26 43.00 C 0.82 1.01 0.82 1.01 +0.28 29 81 352 +48
30JUL26 44.00 C 0.55 0.55 0.55 0.62 +0.21 30 15 1,932 +15
30JUL26 45.00 C 0.30 0.34 0.28 0.34 +0.13 29 38 1,056 +4
30JUL26 46.00 C 0.15 0.19 0.13 0.17 +0.07 29 68 539 +8
30JUL26 47.00 C 0.10 0.10 0.10 0.09 +0.04 30 53 658 -9
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 401 0
30JUL26 49.00 C 0.03 0.03 0.03 0.02 +0.01 31 30 222 +20
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 241 0
30JUL26 52.50 C 0.02 0.02 0.02 0.01 0.00 40 250 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 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 12.03 +0.49 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.96 +0.55 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.98 +0.35 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.98 +0.33 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.01 +0.56 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.10 +0.56 28 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.18 +0.55 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.28 +0.51 29 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 4.44 +0.47 29 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 3.66 +0.42 29 0 180 0
28AUG26 41.00 C 2.74 2.94 2.74 2.98 +0.34 30 22 276 -12
28AUG26 42.00 C 2.08 2.28 2.03 2.34 +0.28 29 91 519 +61
28AUG26 43.00 C 1.59 1.69 1.58 1.80 +0.26 29 93 356 +30
28AUG26 44.00 C 1.12 1.12 1.12 1.36 +0.22 29 1 358 +1
28AUG26 45.00 C 0.00 0.00 0.00 1.00 +0.14 29 0 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.71 +0.11 29 0 530 0
28AUG26 47.00 C 0.41 0.44 0.41 0.50 +0.08 29 50 552 +10
28AUG26 48.00 C 0.00 0.00 0.00 0.35 +0.06 29 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.23 +0.03 29 0 144 0
28AUG26 50.00 C 0.14 0.15 0.14 0.17 +0.03 30 15 98 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.94 +0.57 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.97 +0.59 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.99 +0.59 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.98 +0.47 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.00 +0.52 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.03 +0.49 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.07 +0.57 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.12 +0.49 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.17 +0.38 26 0 12 0
29SEP26 35.00 C 8.33 8.33 8.33 8.24 +0.51 28 15 15 +15
29SEP26 36.00 C 0.00 0.00 0.00 7.36 +0.51 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.49 +0.51 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.66 +0.48 29 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.88 +0.44 29 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.16 +0.39 29 0 738 0
29SEP26 41.00 C 3.30 3.30 3.30 3.51 +0.35 29 30 495 0
29SEP26 42.00 C 0.00 0.00 0.00 2.91 +0.27 29 0 469 0
29SEP26 43.00 C 2.14 2.30 2.14 2.37 +0.29 29 38 592 +3
29SEP26 44.00 C 1.85 1.85 1.72 1.91 +0.23 29 45 564 +15
29SEP26 45.00 C 1.30 1.43 1.28 1.53 +0.19 29 105 655 +75
29SEP26 46.00 C 1.16 1.16 1.03 1.21 +0.15 29 45 615 0
29SEP26 47.00 C 0.85 0.90 0.85 0.95 +0.12 29 18 1,181 +18
29SEP26 48.00 C 0.62 0.68 0.62 0.74 +0.10 29 79 862 +44
29SEP26 49.00 C 0.49 0.49 0.48 0.57 +0.08 29 48 278 +18
29SEP26 50.00 C 0.39 0.39 0.39 0.43 +0.06 29 110 96 -73
29SEP26 52.50 C 0.00 0.00 0.00 0.21 +0.03 29 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 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 12.14 +0.33 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.18 +0.32 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.24 +0.32 24 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.32 +0.32 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.41 +0.31 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.54 +0.48 27 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.80 +0.55 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.02 +0.53 30 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.29 +0.51 30 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.61 +0.48 30 0 237 0
29OCT26 41.00 C 3.47 3.83 3.44 3.86 +0.38 28 206 320 +187
29OCT26 42.00 C 2.91 2.93 2.89 3.31 +0.32 28 56 204 -26
29OCT26 43.00 C 2.41 2.64 2.41 2.82 +0.36 29 83 113 -22
29OCT26 44.00 C 1.96 2.18 1.96 2.38 +0.33 29 75 255 -15
29OCT26 45.00 C 1.62 1.81 1.58 2.00 +0.30 29 135 356 +90
29OCT26 46.00 C 1.43 1.45 1.36 1.66 +0.27 29 60 519 +60
29OCT26 47.00 C 1.08 1.08 1.08 1.37 +0.23 29 11 116 +11
29OCT26 48.00 C 0.82 0.82 0.82 1.12 +0.20 29 15 75 +15
29OCT26 49.00 C 0.78 0.78 0.65 0.91 +0.17 29 135 135 +105
29OCT26 50.00 C 0.52 0.52 0.52 0.74 +0.15 29 15 15 +15
29OCT26 52.50 C 0.00 0.00 0.00 0.42 +0.09 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.12 +0.56 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.17 +0.55 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.22 +0.41 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.29 +0.43 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.37 +0.45 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.48 +0.48 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.61 +0.43 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.78 +0.52 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.85 +0.54 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.09 +0.52 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.37 +0.48 28 0 84 0
30DEC26 40.00 C 0.00 0.00 0.00 4.72 +0.46 28 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 4.25 +0.57 29 0 75 0
30DEC26 42.00 C 0.00 0.00 0.00 3.68 +0.40 29 0 196 0
30DEC26 43.00 C 3.00 3.00 3.00 3.18 +0.38 29 200 219 +68
30DEC26 44.00 C 0.00 0.00 0.00 2.73 +0.34 29 0 170 0
30DEC26 45.00 C 2.21 2.33 2.21 2.32 +0.29 29 11 360 +11
30DEC26 46.00 C 1.98 1.98 1.98 1.99 +0.29 29 6 61 -6
30DEC26 47.00 C 1.68 1.68 1.68 1.67 +0.24 29 7 132 -7
30DEC26 48.00 C 0.00 0.00 0.00 1.42 +0.23 29 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 1.19 +0.19 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 1.00 +0.18 28 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.62 +0.11 28 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.05 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 12.33 +0.47 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.45 +0.55 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.58 +0.54 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.76 +0.52 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.95 +0.48 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.19 +0.49 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.47 +0.58 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.75 +0.50 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.14 +0.51 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.55 +0.46 30 0 240 0
30MAR27 41.00 C 0.00 0.00 0.00 5.02 +0.46 30 0 166 0
30MAR27 42.00 C 4.25 4.25 4.25 4.52 +0.29 30 7 697 +7
30MAR27 43.00 C 0.00 0.00 0.00 4.09 +0.43 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.64 +0.36 30 0 140 0
30MAR27 45.00 C 3.11 3.11 3.08 3.18 +0.18 29 27 63 +15
30MAR27 46.00 C 2.76 2.84 2.76 2.83 +0.16 29 51 68 +6
30MAR27 47.00 C 0.00 0.00 0.00 2.57 +0.20 29 0 270 0
30MAR27 48.00 C 0.00 0.00 0.00 2.29 +0.20 29 0 48 0
30MAR27 49.00 C 1.94 1.94 1.86 2.03 +0.17 29 30 70 +6
30MAR27 50.00 C 0.00 0.00 0.00 1.79 +0.16 29 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.32 +0.17 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.96 +0.14 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.69 +0.10 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 +0.06 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 +0.07 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 +0.05 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 +0.05 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 12.65 +0.51 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.83 +0.55 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.03 +0.42 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.27 +0.52 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.53 +0.49 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.83 +0.47 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.17 +0.47 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.53 +0.44 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.92 +0.55 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.28 +0.43 30 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.77 +0.42 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.29 +0.40 30 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.92 +0.37 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.49 +0.28 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.09 +0.25 30 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.73 +0.25 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.39 +0.22 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.09 +0.21 30 0 13 0
29JUN27 49.00 C 0.00 0.00 0.00 2.80 +0.21 30 0 6 0
29JUN27 50.00 C 2.31 2.31 2.31 2.55 +0.19 30 15 15 +15
29JUN27 52.50 C 0.00 0.00 0.00 1.98 +0.21 30 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.50 +0.14 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.20 +0.15 30 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.92 +0.11 30 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.70 +0.09 30 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.56 +0.09 30 0 31 0
TOTAL CALL 2,616 27,435 +883
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 62 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 103 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 306 0
30JUL26 37.00 P 0.03 0.03 0.03 0.01 0.00 32 30 82 +30
30JUL26 38.00 P 0.09 0.09 0.06 0.02 -0.01 30 24 532 -4
30JUL26 39.00 P 0.12 0.12 0.10 0.06 -0.03 30 50 674 -30
30JUL26 40.00 P 0.20 0.20 0.20 0.15 -0.07 30 6 744 -6
30JUL26 41.00 P 0.00 0.00 0.00 0.32 -0.14 29 0 455 0
30JUL26 42.00 P 0.72 0.72 0.62 0.62 -0.23 30 112 670 +112
30JUL26 43.00 P 1.14 1.25 1.11 1.05 -0.27 29 41 1,335 0
30JUL26 44.00 P 2.12 2.12 1.73 1.66 -0.33 30 78 1,039 +61
30JUL26 45.00 P 0.00 0.00 0.00 2.37 -0.49 29 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 3.21 -0.55 29 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 4.13 -0.58 29 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 5.09 -0.61 29 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 6.08 -0.62 0 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 7.28 -0.62 57 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.65 -0.66 58 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.14 -0.74 68 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.78 -0.56 92 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.14 -0.75 86 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.64 -0.75 95 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.28 -0.61 121 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.78 -0.54 130 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.28 -0.49 138 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 463 0
28AUG26 37.00 P 0.00 0.00 0.00 0.13 -0.07 29 0 300 0
28AUG26 38.00 P 0.31 0.31 0.31 0.24 -0.10 30 7 297 +7
28AUG26 39.00 P 0.00 0.00 0.00 0.39 -0.15 30 0 541 0
28AUG26 40.00 P 0.76 0.76 0.76 0.62 -0.17 30 6 479 +6
28AUG26 41.00 P 1.00 1.00 1.00 0.92 -0.19 30 4 504 0
28AUG26 42.00 P 0.00 0.00 0.00 1.29 -0.26 30 0 306 0
28AUG26 43.00 P 1.88 1.88 1.88 1.75 -0.36 29 1 288 0
28AUG26 44.00 P 0.00 0.00 0.00 2.30 -0.34 29 0 309 0
28AUG26 45.00 P 0.00 0.00 0.00 2.95 -0.46 29 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 3.68 -0.50 29 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 4.47 -0.53 29 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 5.32 -0.56 29 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 6.21 -0.58 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.28 -0.62 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.75 -0.56 42 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.25 -0.63 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.78 -0.56 57 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.25 -0.64 62 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.75 -0.64 68 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.28 -0.61 75 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.78 -0.54 80 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.28 -0.50 85 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 -0.06 29 0 429 0
29SEP26 36.00 P 0.00 0.00 0.00 0.23 -0.08 29 0 393 0
29SEP26 37.00 P 0.47 0.47 0.47 0.35 -0.11 29 15 984 0
29SEP26 38.00 P 0.67 0.67 0.67 0.53 -0.14 30 15 587 -15
29SEP26 39.00 P 0.95 0.95 0.95 0.75 -0.18 30 88 654 +9
29SEP26 40.00 P 1.20 1.27 1.14 1.04 -0.20 30 150 355 -24
29SEP26 41.00 P 1.45 1.45 1.45 1.39 -0.20 30 15 401 0
29SEP26 42.00 P 1.84 2.03 1.84 1.81 -0.21 30 72 278 0
29SEP26 43.00 P 2.51 2.51 2.34 2.28 -0.40 30 75 217 +75
29SEP26 44.00 P 2.90 3.07 2.86 2.81 -0.48 29 135 357 0
29SEP26 45.00 P 0.00 0.00 0.00 3.42 -0.43 29 0 257 0
29SEP26 46.00 P 4.50 4.50 4.50 4.10 -0.46 29 2 522 0
29SEP26 47.00 P 0.00 0.00 0.00 4.83 -0.50 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 5.62 -0.53 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 6.45 -0.55 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 7.44 -0.46 32 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.75 -0.57 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.25 -0.63 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.78 -0.57 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.25 -0.64 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.75 -0.64 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.28 -0.61 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.78 -0.56 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.28 -0.57 67 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 0.00 30 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 110 0
29OCT26 33.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 30 0
29OCT26 34.00 P 0.39 0.39 0.39 0.19 -0.02 30 93 263 +93
29OCT26 35.00 P 0.00 0.00 0.00 0.29 -0.03 30 0 75 0
29OCT26 36.00 P 0.65 0.65 0.65 0.42 -0.04 30 15 148 +15
29OCT26 37.00 P 0.82 0.82 0.82 0.59 -0.07 30 15 203 +15
29OCT26 38.00 P 1.05 1.05 1.04 0.81 -0.09 30 30 79 0
29OCT26 39.00 P 1.34 1.37 1.33 1.07 -0.12 30 54 68 +22
29OCT26 40.00 P 1.66 1.66 1.65 1.40 -0.15 30 45 276 -42
29OCT26 41.00 P 2.00 2.09 2.00 1.78 -0.17 30 60 203 +30
29OCT26 42.00 P 2.52 2.57 2.32 2.23 -0.18 30 121 395 +16
29OCT26 43.00 P 3.04 3.04 2.88 2.72 -0.26 30 56 161 +41
29OCT26 44.00 P 3.59 3.69 3.43 3.29 -0.26 31 180 150 +105
29OCT26 45.00 P 0.00 0.00 0.00 3.80 -0.31 29 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.45 -0.36 29 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.16 -0.39 30 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.92 -0.41 30 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.71 -0.67 30 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.77 -0.35 33 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.05 -0.33 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.35 -0.04 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.49 -0.05 28 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.67 -0.07 28 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.89 -0.09 28 0 92 0
30DEC26 37.00 P 1.23 1.23 1.23 1.14 -0.12 28 26 27 -15
30DEC26 38.00 P 1.51 1.52 1.51 1.46 -0.12 29 80 58 -13
30DEC26 39.00 P 1.97 1.97 1.97 1.81 -0.10 29 15 366 +15
30DEC26 40.00 P 2.21 2.23 2.21 2.18 -0.13 28 135 235 -105
30DEC26 41.00 P 2.64 2.75 2.64 2.59 -0.15 28 122 448 +46
30DEC26 42.00 P 3.27 3.27 3.12 3.06 -0.21 28 45 85 +15
30DEC26 43.00 P 3.79 3.79 3.79 3.59 -0.24 27 15 149 +15
30DEC26 44.00 P 0.00 0.00 0.00 4.14 -0.30 27 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 4.90 -0.35 28 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 5.60 -0.36 28 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.31 -0.29 28 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.08 -0.36 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.87 -0.35 28 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.66 -0.39 28 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.72 -0.54 26 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.01 -0.52 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.38 -0.53 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.79 -0.51 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.23 -0.48 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.68 -0.45 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.14 -0.48 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.61 -0.48 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.47 -0.03 30 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.62 -0.03 30 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.76 -0.06 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.95 -0.09 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.19 -0.06 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.45 -0.09 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.76 -0.09 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.10 -0.13 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.49 -0.12 29 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 2.91 -0.16 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.37 -0.17 29 0 17 0
30MAR27 42.00 P 3.70 3.70 3.70 3.86 -0.21 29 15 675 +15
30MAR27 43.00 P 0.00 0.00 0.00 4.40 -0.36 29 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.11 -0.27 30 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 5.75 -0.09 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.39 -0.11 30 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.88 -0.31 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.57 -0.33 28 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.32 -0.34 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.12 -0.37 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.19 -0.36 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.28 -0.49 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.57 -0.46 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.92 -0.47 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.31 -0.53 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.73 -0.54 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.17 -0.54 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.63 -0.53 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.73 -0.04 30 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.11 -0.12 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.36 -0.09 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.67 -0.08 30 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.94 -0.09 30 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.26 -0.11 30 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 2.62 -0.12 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.00 -0.15 29 0 0 0
29JUN27 40.00 P 3.59 3.59 3.59 3.43 -0.19 29 6 56 +6
29JUN27 41.00 P 0.00 0.00 0.00 3.91 -0.21 29 0 30 0
29JUN27 42.00 P 4.61 4.61 4.61 4.38 -0.44 29 15 45 +15
29JUN27 43.00 P 4.96 4.98 4.96 4.93 -0.27 29 75 75 +15
29JUN27 44.00 P 0.00 0.00 0.00 5.59 -0.20 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.13 -0.31 29 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 6.84 -0.25 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.43 -0.36 29 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.22 -0.30 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.85 -0.42 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.60 -0.28 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.67 -0.37 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.67 -0.37 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.86 -0.54 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.13 -0.45 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.46 -0.57 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.84 -0.54 27 0 0 0
TOTAL PUT 2,144 33,531 +525
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$ 8.430
30JUL26 4.80 C 0.00 0.00 0.00 3.64 +0.32 116 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.56 +0.30 145 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.44 +0.32 107 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.19 +0.32 97 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.96 +0.34 117 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.74 +0.37 126 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.49 +0.37 115 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.25 +0.38 108 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.99 +0.35 92 0 8 0
30JUL26 6.75 C 1.67 1.67 1.67 1.75 +0.34 85 4 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.44 +0.26 37 0 355 0
30JUL26 7.25 C 0.00 0.00 0.00 1.25 +0.31 64 0 574 0
30JUL26 7.50 C 1.02 1.02 1.02 1.04 +0.30 63 5 950 0
30JUL26 7.75 C 0.00 0.00 0.00 0.83 +0.25 60 0 543 0
30JUL26 8.00 C 0.60 0.71 0.55 0.65 +0.22 59 21 1,546 -7
30JUL26 8.25 C 0.43 0.58 0.40 0.51 +0.18 60 48 859 -22
30JUL26 8.50 C 0.34 0.47 0.34 0.38 +0.15 59 941 1,332 -410
30JUL26 8.75 C 0.23 0.36 0.23 0.28 +0.12 60 392 590 +229
30JUL26 9.00 C 0.22 0.26 0.18 0.20 +0.09 59 93 1,205 -5
30JUL26 9.25 C 0.18 0.20 0.15 0.14 +0.07 60 313 552 +220
30JUL26 9.50 C 0.12 0.15 0.11 0.10 +0.05 61 657 1,418 +327
30JUL26 9.75 C 0.11 0.11 0.11 0.07 +0.04 61 10 259 +9
30JUL26 10.00 C 0.07 0.08 0.07 0.04 +0.02 59 257 1,597 +257
30JUL26 10.50 C 0.05 0.05 0.04 0.02 +0.01 62 15 289 +15
30JUL26 11.00 C 0.03 0.03 0.03 0.01 0.00 64 5 556 0
30JUL26 11.50 C 0.02 0.02 0.02 0.01 0.00 73 5 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 375 0
30JUL26 12.50 C 0.01 0.01 0.01 0.01 0.00 89 5 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.67 +0.34 87 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.56 +0.30 76 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.48 +0.35 87 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.21 +0.32 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.98 +0.34 72 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.74 +0.34 69 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.49 +0.33 63 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.26 +0.31 62 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.06 +0.36 66 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.75 +0.26 46 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.63 +0.34 62 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.43 +0.33 61 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.24 +0.30 59 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 1.04 +0.24 55 0 553 0
28AUG26 8.00 C 0.96 0.96 0.96 0.90 +0.23 56 3 623 -3
28AUG26 8.25 C 0.67 0.74 0.67 0.76 +0.20 56 121 699 +12
28AUG26 8.50 C 0.60 0.71 0.60 0.64 +0.16 56 422 975 -150
28AUG26 8.75 C 0.58 0.59 0.58 0.54 +0.15 56 5 813 +1
28AUG26 9.00 C 0.50 0.53 0.42 0.45 +0.13 57 12 696 +7
28AUG26 9.25 C 0.36 0.36 0.35 0.37 +0.11 56 7 572 0
28AUG26 9.50 C 0.34 0.36 0.31 0.30 +0.10 56 47 1,153 +7
28AUG26 9.75 C 0.00 0.00 0.00 0.24 +0.08 56 0 1,298 0
28AUG26 10.00 C 0.22 0.26 0.22 0.20 +0.07 56 305 1,312 +300
28AUG26 10.50 C 0.00 0.00 0.00 0.13 +0.05 57 0 260 0
28AUG26 11.00 C 0.14 0.14 0.14 0.08 +0.03 56 5 250 +5
28AUG26 11.50 C 0.10 0.10 0.10 0.05 +0.02 56 10 319 +10
29SEP26 4.80 C 0.00 0.00 0.00 3.69 +0.36 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.59 +0.33 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.49 +0.33 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.21 +0.28 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 +0.32 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 +0.32 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 +0.30 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.32 +0.32 55 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.06 +0.28 48 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 +0.23 47 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.65 +0.21 48 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.48 +0.20 49 0 148 0
29SEP26 7.50 C 0.00 0.00 0.00 1.31 +0.23 49 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 1.16 +0.22 50 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 1.04 +0.22 52 0 954 0
29SEP26 8.25 C 0.00 0.00 0.00 0.91 +0.20 52 0 839 0
29SEP26 8.50 C 0.82 0.87 0.74 0.80 +0.19 52 439 934 -135
29SEP26 8.75 C 0.00 0.00 0.00 0.70 +0.17 53 0 1,613 0
29SEP26 9.00 C 0.60 0.60 0.60 0.62 +0.16 54 10 3,693 -10
29SEP26 9.25 C 0.56 0.56 0.53 0.54 +0.14 54 25 430 -25
29SEP26 9.50 C 0.43 0.43 0.43 0.47 +0.13 54 5 701 +5
29SEP26 9.75 C 0.41 0.41 0.41 0.40 +0.12 54 303 671 +99
29SEP26 10.00 C 0.39 0.39 0.39 0.34 +0.10 54 30 1,105 +30
29SEP26 10.50 C 0.29 0.29 0.26 0.25 +0.08 54 400 876 +155
29SEP26 11.00 C 0.00 0.00 0.00 0.18 +0.06 54 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 +0.05 54 0 302 0
29SEP26 12.00 C 0.14 0.16 0.13 0.09 +0.03 54 18 413 +3
29SEP26 12.50 C 0.12 0.13 0.11 0.06 +0.02 53 10 515 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 283 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.61 +0.35 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.50 +0.34 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.26 +0.32 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.04 +0.31 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.79 +0.33 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.57 +0.32 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.37 +0.29 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.09 +0.24 46 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.92 +0.27 49 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.72 +0.20 48 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.58 +0.23 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.38 +0.22 49 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.28 +0.25 52 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.13 +0.22 51 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.00 +0.20 51 0 70 0
29OCT26 8.50 C 0.00 0.00 0.00 0.89 +0.18 51 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.79 +0.16 52 0 200 0
29OCT26 9.00 C 0.73 0.75 0.73 0.70 +0.15 52 2 4 +2
29OCT26 9.25 C 0.00 0.00 0.00 0.61 +0.14 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.54 +0.13 52 0 33 0
29OCT26 9.75 C 0.00 0.00 0.00 0.47 +0.12 52 0 300 0
29OCT26 10.00 C 0.00 0.00 0.00 0.41 +0.11 51 0 6 0
29OCT26 10.50 C 0.00 0.00 0.00 0.31 +0.09 51 0 30 0
29OCT26 11.00 C 0.00 0.00 0.00 0.23 +0.07 51 0 75 0
30DEC26 4.80 C 0.00 0.00 0.00 3.73 +0.34 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.61 +0.32 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.50 +0.31 51 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.26 +0.29 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.06 +0.31 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.82 +0.28 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.60 +0.26 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.42 +0.23 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.17 +0.19 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.02 +0.19 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.86 +0.19 49 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 +0.19 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.54 +0.20 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 +0.24 51 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 +0.23 50 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 +0.22 51 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 +0.20 51 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 +0.19 51 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.92 +0.17 51 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 +0.17 51 0 65 0
30DEC26 9.50 C 0.77 0.77 0.77 0.75 +0.14 51 2 703 0
30DEC26 9.75 C 0.75 0.75 0.75 0.69 +0.15 51 100 194 +61
30DEC26 10.00 C 0.66 0.71 0.65 0.62 +0.13 51 152 285 +52
30DEC26 10.50 C 0.56 0.58 0.56 0.51 +0.12 51 150 532 +100
30DEC26 11.00 C 0.46 0.46 0.46 0.41 +0.10 51 2 117 +2
30DEC26 11.50 C 0.39 0.39 0.39 0.33 +0.08 51 200 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 +0.07 51 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 +0.05 50 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.04 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.04 51 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.03 50 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.03 51 0 11 0
30DEC26 15.00 C 0.16 0.16 0.16 0.08 +0.03 52 1 135 +1
30MAR27 4.80 C 0.00 0.00 0.00 3.76 +0.31 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.66 +0.30 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.58 +0.32 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.38 +0.32 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.18 +0.32 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.98 +0.30 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.79 +0.29 52 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.61 +0.29 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.44 +0.27 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.28 +0.28 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.13 +0.26 51 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.92 +0.20 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.78 +0.18 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.65 +0.17 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.54 +0.17 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.44 +0.18 49 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 +0.20 50 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 +0.19 50 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 +0.17 50 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 +0.17 50 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 +0.15 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.94 +0.15 50 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.87 +0.14 50 0 4 0
30MAR27 10.50 C 0.79 0.79 0.79 0.75 +0.13 50 2 152 +2
30MAR27 11.00 C 0.00 0.00 0.00 0.64 +0.12 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 +0.10 50 0 26 0
30MAR27 12.00 C 0.00 0.00 0.00 0.47 +0.10 50 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 +0.08 49 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 +0.08 50 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 +0.07 50 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 +0.06 50 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 +0.05 49 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.84 +0.30 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.77 +0.32 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.69 +0.32 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.49 +0.31 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.30 +0.30 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.11 +0.30 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.94 +0.30 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.77 +0.29 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.60 +0.26 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.45 +0.25 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.29 +0.24 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.17 +0.24 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.04 +0.24 50 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.91 +0.23 49 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.80 +0.23 49 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.69 +0.22 49 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.59 +0.21 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.50 +0.20 49 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 +0.19 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 +0.18 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.25 +0.17 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.18 +0.16 50 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.11 +0.15 50 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.99 +0.15 50 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.86 +0.12 49 0 0 0
TOTAL CALL 5,559 52,443 +1,144
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 392 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 735 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 832 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 -0.01 66 0 871 0
30JUL26 7.00 P 0.03 0.03 0.03 0.03 -0.02 62 100 978 -74
30JUL26 7.25 P 0.05 0.05 0.05 0.05 -0.03 60 128 760 -128
30JUL26 7.50 P 0.08 0.09 0.06 0.08 -0.06 58 1,069 1,562 +116
30JUL26 7.75 P 0.14 0.14 0.10 0.13 -0.09 57 79 1,685 +47
30JUL26 8.00 P 0.20 0.23 0.16 0.20 -0.13 57 282 991 0
30JUL26 8.25 P 0.29 0.32 0.29 0.30 -0.17 57 40 155 +10
30JUL26 8.50 P 0.43 0.48 0.34 0.43 -0.19 58 315 380 +170
30JUL26 8.75 P 0.59 0.59 0.59 0.58 -0.23 58 30 397 +30
30JUL26 9.00 P 0.80 0.80 0.80 0.75 -0.27 58 6 75 +6
30JUL26 9.25 P 0.00 0.00 0.00 0.95 -0.28 59 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.19 -0.28 67 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.37 -0.34 58 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.63 -0.31 68 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.08 -0.34 60 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.59 -0.30 77 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.07 -0.34 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.60 -0.32 102 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.07 -0.35 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.61 -0.31 125 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.07 -0.33 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.58 -0.34 120 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 395 0
28AUG26 5.50 P 0.02 0.02 0.02 0.01 0.00 60 55 169 -55
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 61 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 869 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 -0.02 57 0 1,217 0
28AUG26 6.50 P 0.07 0.07 0.07 0.06 -0.03 56 10 255 0
28AUG26 6.75 P 0.09 0.09 0.08 0.09 -0.03 56 491 1,071 -416
28AUG26 7.00 P 0.12 0.14 0.11 0.13 -0.05 55 244 1,146 +104
28AUG26 7.25 P 0.16 0.16 0.16 0.18 -0.06 55 4 853 +4
28AUG26 7.50 P 0.22 0.25 0.20 0.24 -0.09 54 249 1,097 +239
28AUG26 7.75 P 0.33 0.34 0.32 0.32 -0.11 54 105 734 +101
28AUG26 8.00 P 0.39 0.45 0.39 0.42 -0.13 54 207 431 +142
28AUG26 8.25 P 0.52 0.52 0.52 0.53 -0.16 54 11 150 0
28AUG26 8.50 P 0.59 0.69 0.59 0.67 -0.17 55 230 130 +100
28AUG26 8.75 P 0.76 0.76 0.76 0.81 -0.21 55 30 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.98 -0.22 55 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.15 -0.25 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.35 -0.26 57 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.54 -0.28 56 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.75 -0.27 57 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.19 -0.29 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.64 -0.33 59 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.18 -0.26 73 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 56 0 466 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 597 0
29SEP26 5.75 P 0.06 0.06 0.06 0.04 -0.02 53 1 956 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 789 0
29SEP26 6.25 P 0.11 0.11 0.10 0.09 -0.03 53 5 2,229 0
29SEP26 6.50 P 0.14 0.14 0.14 0.13 -0.03 54 203 774 -200
29SEP26 6.75 P 0.17 0.19 0.17 0.18 -0.04 54 430 930 -370
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.06 53 0 3,014 0
29SEP26 7.25 P 0.31 0.31 0.31 0.30 -0.07 53 100 941 +100
29SEP26 7.50 P 0.40 0.40 0.34 0.37 -0.10 52 22 1,010 +1
29SEP26 7.75 P 0.43 0.43 0.43 0.47 -0.11 53 5 402 +5
29SEP26 8.00 P 0.00 0.00 0.00 0.58 -0.13 53 0 415 0
29SEP26 8.25 P 0.67 0.67 0.66 0.70 -0.15 53 200 3,575 +200
29SEP26 8.50 P 0.76 0.76 0.76 0.84 -0.16 53 100 862 +100
29SEP26 8.75 P 0.00 0.00 0.00 0.99 -0.17 54 0 241 0
29SEP26 9.00 P 0.00 0.00 0.00 1.16 -0.18 55 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.33 -0.19 55 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.52 -0.20 56 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 -0.20 56 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 -0.23 57 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 -0.25 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.77 -0.26 60 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.24 -0.27 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.72 -0.26 67 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.21 -0.26 71 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.63 -0.33 65 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.12 -0.29 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.66 -0.26 78 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.08 -0.35 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.64 -0.27 82 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.07 -0.35 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.60 -0.30 81 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 54 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 -0.01 52 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.08 -0.02 51 0 60 0
29OCT26 6.00 P 0.12 0.12 0.12 0.11 -0.03 51 200 275 +200
29OCT26 6.25 P 0.00 0.00 0.00 0.15 -0.04 51 0 345 0
29OCT26 6.50 P 0.00 0.00 0.00 0.21 -0.04 52 0 42 0
29OCT26 6.75 P 0.00 0.00 0.00 0.26 -0.05 51 0 122 0
29OCT26 7.00 P 0.36 0.36 0.36 0.33 -0.06 51 45 235 +19
29OCT26 7.25 P 0.00 0.00 0.00 0.41 -0.08 50 0 446 0
29OCT26 7.50 P 0.49 0.49 0.47 0.50 -0.09 50 61 254 +58
29OCT26 7.75 P 0.00 0.00 0.00 0.60 -0.11 50 0 32 0
29OCT26 8.00 P 0.00 0.00 0.00 0.72 -0.13 50 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 0.85 -0.15 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.99 -0.16 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.15 -0.17 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.30 -0.20 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.47 -0.22 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.67 -0.21 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.84 -0.27 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.04 -0.21 51 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.48 -0.20 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.90 -0.27 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 51 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 51 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.02 50 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.03 51 0 176 0
30DEC26 6.00 P 0.21 0.21 0.21 0.21 -0.04 50 200 320 +140
30DEC26 6.25 P 0.26 0.26 0.26 0.26 -0.05 50 260 523 +237
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.05 50 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.06 50 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.07 49 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.09 49 0 193 0
30DEC26 7.50 P 0.67 0.67 0.67 0.68 -0.09 49 5 127 +5
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.12 49 0 14 0
30DEC26 8.00 P 0.93 0.93 0.91 0.91 -0.13 49 9 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.15 49 0 66 0
30DEC26 8.50 P 1.15 1.15 1.15 1.19 -0.15 49 277 420 +277
30DEC26 8.75 P 0.00 0.00 0.00 1.34 -0.17 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 -0.18 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.65 -0.22 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.85 -0.20 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.01 -0.24 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.22 -0.22 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.62 -0.20 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 -0.16 55 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 -0.22 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.97 -0.18 57 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.42 -0.23 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.87 -0.22 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.33 -0.25 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.80 -0.25 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.28 -0.25 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.77 -0.26 62 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 -0.02 49 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.04 49 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 -0.03 49 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 -0.03 49 0 213 0
30MAR27 6.25 P 0.00 0.00 0.00 0.41 -0.04 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.48 -0.05 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 -0.07 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.08 48 0 128 0
30MAR27 7.25 P 0.72 0.72 0.72 0.75 -0.09 48 1 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 -0.10 48 0 101 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 -0.10 48 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 -0.12 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 -0.15 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 -0.15 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 -0.13 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.73 -0.14 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 -0.19 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.07 -0.17 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 -0.16 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 -0.16 51 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.79 -0.23 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.20 -0.23 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.61 -0.24 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.09 -0.22 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.53 -0.22 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.97 -0.24 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.39 -0.28 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.86 -0.27 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.31 -0.28 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.03 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 -0.03 50 0 6 0
29JUN27 5.75 P 0.00 0.00 0.00 0.40 -0.04 50 0 34 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 -0.05 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 -0.06 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.64 -0.06 49 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 -0.07 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.83 -0.08 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.94 -0.09 49 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.05 -0.11 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.18 -0.11 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.31 -0.12 49 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.45 -0.13 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.59 -0.15 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.74 -0.16 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.90 -0.17 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 -0.21 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.28 -0.14 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.46 -0.15 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.64 -0.16 51 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 3.01 -0.18 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.42 -0.17 52 0 0 0
TOTAL PUT 5,809 48,909 +1,168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.010
30JUL26 4.80 C 0.00 0.00 0.00 2.22 +0.05 83 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.12 +0.05 78 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.02 +0.05 74 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.77 +0.04 64 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.52 +0.05 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.27 +0.05 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.02 +0.05 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.78 +0.05 36 0 0 0
30JUL26 6.50 C 0.52 0.52 0.52 0.52 +0.01 18 22 159 -11
30JUL26 6.75 C 0.33 0.33 0.33 0.32 +0.02 26 10 106 +10
30JUL26 7.00 C 0.17 0.17 0.17 0.16 +0.01 26 14 326 +4
30JUL26 7.25 C 0.00 0.00 0.00 0.07 +0.01 27 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 +0.01 29 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 51 0 30 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 74 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.24 +0.05 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.15 +0.07 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.05 +0.06 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.80 +0.06 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.55 +0.06 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.30 +0.05 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.06 +0.06 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 +0.05 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.15 0.00 24 0 170 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 0.00 25 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 0.00 26 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 0.00 0.00 0.00 0.01 0.00 25 0 20 0
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 39 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 48 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 2.35 +0.06 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.25 +0.06 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 +0.07 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 +0.06 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.81 +0.06 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.56 +0.04 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.32 +0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 +0.04 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 +0.03 26 0 100 0
29SEP26 6.75 C 0.48 0.52 0.47 0.48 +0.02 24 445 1,165 +445
29SEP26 7.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.01 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 24 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 25 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 24 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 34 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 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.27 +0.06 40 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.17 +0.06 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.07 +0.06 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.83 +0.06 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.59 +0.06 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.35 +0.05 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 +0.06 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.91 +0.04 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.71 +0.02 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29OCT26 7.25 C 0.28 0.28 0.28 0.29 0.00 24 2 2 +2
29OCT26 7.50 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 2.28 +0.05 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.18 +0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.09 +0.06 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 +0.05 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 +0.06 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 +0.04 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 +0.03 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 +0.06 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 0.00 22 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.02 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 +0.01 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.01 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 +0.01 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 23 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 22 0 100 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
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 2.30 +0.06 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.20 +0.06 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 +0.06 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 +0.05 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 +0.05 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 +0.04 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.19 +0.07 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.99 +0.06 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.82 +0.06 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.01 24 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 +0.01 25 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 2.30 +0.06 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.21 +0.07 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.11 +0.06 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.88 +0.05 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.66 +0.04 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.44 +0.03 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.25 +0.03 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.07 +0.05 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.91 +0.03 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 0.00 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 0.00 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 0.00 24 0 0 0
TOTAL CALL 493 8,499 +450
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 346 0
30JUL26 6.75 P 0.04 0.04 0.04 0.05 -0.02 26 40 147 -40
30JUL26 7.00 P 0.14 0.14 0.14 0.14 -0.02 26 48 724 -12
30JUL26 7.25 P 0.29 0.29 0.29 0.29 -0.04 25 86 138 +86
30JUL26 7.50 P 0.00 0.00 0.00 0.51 -0.05 28 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 -0.05 0 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.99 -0.05 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 -0.02 24 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 63 0
28AUG26 7.25 P 0.00 0.00 0.00 0.38 -0.02 25 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.56 -0.05 25 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.77 -0.05 26 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.01 -0.04 29 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.99 -0.05 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 25 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 25 0 102 0
29SEP26 6.50 P 0.12 0.12 0.12 0.11 0.00 25 23 102 -23
29SEP26 6.75 P 0.17 0.17 0.17 0.18 -0.02 24 45 585 +45
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 -0.02 24 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.07 22 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.03 27 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 -0.04 26 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 -0.04 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.99 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 -0.01 25 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.05 -0.02 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.26 -0.06 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.51 -0.04 27 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.03 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.03 22 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 -0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 -0.05 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 -0.04 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 -0.05 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 -0.04 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.65 -0.04 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 -0.05 15 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.56 -0.05 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 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 0.00 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 -0.01 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 -0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 -0.02 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 0.00 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.26 -0.04 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 -0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 -0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.05 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.43 -0.02 24 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 -0.01 24 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.16 -0.03 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 -0.03 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.54 -0.04 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.75 -0.04 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.96 -0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.17 -0.04 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.39 -0.05 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
TOTAL PUT 242 9,624 +56
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$ 4.620
30JUL26 3.40 C 0.00 0.00 0.00 1.23 0.00 77 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.13 0.00 70 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.03 0.00 64 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 0.00 58 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.83 0.00 52 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.62 -0.01 0 0 62 0
30JUL26 4.10 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.42 -0.02 0 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.33 -0.02 22 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.26 0.00 31 0 1,405 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 0.00 31 0 331 0
30JUL26 4.60 C 0.11 0.11 0.11 0.13 0.00 31 20 834 -20
30JUL26 4.70 C 0.00 0.00 0.00 0.08 0.00 30 0 43 0
30JUL26 4.80 C 0.05 0.05 0.05 0.05 0.00 30 26 240 +25
30JUL26 4.90 C 0.03 0.03 0.03 0.03 0.00 31 5 229 +5
30JUL26 5.00 C 0.00 0.00 0.00 0.02 0.00 33 0 935 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 586 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.24 0.00 51 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.04 +0.01 42 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.62 -0.01 0 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.55 +0.01 27 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.46 0.00 26 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.37 -0.01 25 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.29 -0.01 24 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 1,070 0
28AUG26 4.60 C 0.20 0.20 0.20 0.16 -0.01 23 30 285 +27
28AUG26 4.70 C 0.00 0.00 0.00 0.11 -0.01 22 0 64 0
28AUG26 4.80 C 0.12 0.13 0.12 0.08 0.00 24 104 509 -62
28AUG26 4.90 C 0.10 0.10 0.10 0.05 -0.01 23 31 230 -19
28AUG26 5.00 C 0.07 0.08 0.07 0.03 -0.01 22 13 578 +12
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 391 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,036 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 8,018 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 0.00 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.04 0.00 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 0.00 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 0.00 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 0.00 26 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 0.00 28 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 0.00 29 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 0.00 29 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 0.00 29 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 0.00 30 0 95 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.01 29 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.01 29 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 29 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 2,361 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 30 0 1,478 0
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 31 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.25 +0.01 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.15 +0.01 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.05 +0.01 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.86 +0.01 38 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.66 0.00 31 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.48 0.00 27 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.42 +0.01 30 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.35 0.00 29 0 90 0
29OCT26 4.50 C 0.30 0.30 0.30 0.29 0.00 29 30 90 +30
29OCT26 4.60 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 6 0
29OCT26 5.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 30 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 +0.01 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.15 +0.01 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 +0.01 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 +0.01 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 +0.01 28 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 0.00 28 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 +0.01 29 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 -0.01 28 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 +0.01 30 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.02 30 0 123 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 0.00 29 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 0.00 29 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 0.00 29 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 0.00 29 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 0.00 29 0 10,599 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 +0.01 29 0 1,389 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 0.00 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 1.25 +0.01 35 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.15 0.00 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.05 +0.01 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.96 +0.01 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.87 +0.01 28 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 0.00 28 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 0.00 29 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 0.00 28 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 -0.01 27 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.31 -0.01 28 0 126 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 0.00 28 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 -0.01 28 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 0.00 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 1.25 +0.01 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.15 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.06 0.00 27 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.98 0.00 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 0.00 28 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 0.00 28 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.77 0.00 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.72 +0.01 28 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.66 +0.01 28 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 0.00 28 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 0.00 29 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 +0.02 29 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 0.00 29 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.40 0.00 28 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.26 0.00 28 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 34 0
29JUN27 5.75 C 0.00 0.00 0.00 0.16 0.00 28 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.10 0.00 29 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 69 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 127 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 172 0
TOTAL CALL 259 67,823 -2
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 245 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 186 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 0.00 29 0 328 0
30JUL26 4.50 P 0.05 0.06 0.05 0.05 -0.01 27 7 769 +7
30JUL26 4.60 P 0.00 0.00 0.00 0.09 -0.01 27 0 209 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 390 0
30JUL26 4.80 P 0.00 0.00 0.00 0.22 0.00 29 0 460 0
30JUL26 4.90 P 0.00 0.00 0.00 0.30 0.00 29 0 819 0
30JUL26 5.00 P 0.00 0.00 0.00 0.39 0.00 30 0 1,439 0
30JUL26 5.25 P 0.00 0.00 0.00 0.65 +0.01 49 0 354 0
30JUL26 5.50 P 0.00 0.00 0.00 0.89 -0.01 54 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.14 -0.01 65 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.39 0.00 75 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.64 0.00 84 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.89 -0.01 93 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.14 -0.01 101 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.39 -0.01 108 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.64 -0.01 116 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.89 -0.01 123 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.14 -0.01 130 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.39 0.00 136 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 0.00 24 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 102 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 0.00 22 0 922 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 190 0
28AUG26 4.40 P 0.10 0.10 0.10 0.12 0.00 22 10 1,564 0
28AUG26 4.50 P 0.00 0.00 0.00 0.17 0.00 22 0 168 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 0.00 21 0 254 0
28AUG26 4.70 P 0.00 0.00 0.00 0.30 0.00 20 0 198 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 +0.01 19 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.47 +0.01 18 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.56 +0.01 0 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.79 +0.01 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.03 +0.01 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.27 +0.01 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.51 +0.01 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.44 +0.01 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 28 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 0.00 27 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 27 0 123 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 0.00 28 0 3,062 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 0.00 28 0 2,124 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 0.00 28 0 1,420 0
29SEP26 4.40 P 0.18 0.18 0.18 0.20 0.00 27 300 2,021 -231
29SEP26 4.50 P 0.00 0.00 0.00 0.25 0.00 27 0 330 0
29SEP26 4.60 P 0.30 0.31 0.30 0.31 0.00 27 15 241 0
29SEP26 4.70 P 0.35 0.35 0.35 0.38 0.00 27 10 3,952 +10
29SEP26 4.80 P 0.00 0.00 0.00 0.45 0.00 27 0 694 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.01 26 0 448 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 -0.01 25 0 2,366 0
29SEP26 5.25 P 0.85 0.85 0.82 0.83 -0.01 26 67 1,490 -7
29SEP26 5.50 P 0.00 0.00 0.00 1.06 -0.01 16 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 -0.01 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 -0.01 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 -0.01 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 +0.01 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 0.00 26 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 60 0
29OCT26 3.90 P 0.04 0.04 0.04 0.06 0.00 27 2 14 +2
29OCT26 4.00 P 0.07 0.07 0.07 0.09 0.00 28 25 213 +25
29OCT26 4.10 P 0.00 0.00 0.00 0.12 0.00 28 0 745 0
29OCT26 4.20 P 0.13 0.13 0.13 0.15 0.00 27 20 30 +13
29OCT26 4.30 P 0.00 0.00 0.00 0.19 0.00 27 0 100 0
29OCT26 4.40 P 0.00 0.00 0.00 0.24 0.00 28 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.29 0.00 27 0 106 0
29OCT26 4.60 P 0.00 0.00 0.00 0.35 0.00 27 0 60 0
29OCT26 4.70 P 0.39 0.39 0.39 0.41 0.00 27 30 90 +30
29OCT26 4.80 P 0.00 0.00 0.00 0.47 -0.02 26 0 92 0
29OCT26 4.90 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.84 -0.01 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 0.00 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 0.00 27 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 293 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 +0.01 28 0 830 0
30DEC26 4.20 P 0.17 0.17 0.17 0.21 +0.01 28 10 326 +10
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.01 27 0 559 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.01 28 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.01 27 0 7,662 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.01 27 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.01 27 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 0.00 27 0 220 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 0.00 28 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 0.00 26 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 -0.01 27 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.02 26 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 -0.01 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.01 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 +0.02 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 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 0.00 27 0 3 0
30MAR27 3.80 P 0.10 0.10 0.10 0.13 0.00 27 2 2 +2
30MAR27 3.90 P 0.00 0.00 0.00 0.16 0.00 27 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 0.00 27 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 0.00 27 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 0.00 27 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 +0.01 27 0 1,243 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 0.00 27 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 97 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 0.00 27 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 0.00 27 0 63 0
30MAR27 4.80 P 0.55 0.57 0.55 0.58 -0.02 26 5 450 +5
30MAR27 4.90 P 0.00 0.00 0.00 0.65 0.00 26 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 -0.01 26 0 118 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 0.00 27 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 -0.01 26 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.01 27 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 0.00 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 3.50 P 0.08 0.08 0.08 0.10 0.00 28 10 15 +10
29JUN27 3.60 P 0.00 0.00 0.00 0.12 0.00 28 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.15 +0.01 28 0 43 0
29JUN27 3.80 P 0.00 0.00 0.00 0.18 +0.01 28 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.21 +0.01 28 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.24 0.00 27 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.28 0.00 28 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.32 0.00 27 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.37 +0.01 28 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 0.00 27 0 362 0
29JUN27 4.50 P 0.00 0.00 0.00 0.46 0.00 27 0 65 0
29JUN27 4.60 P 0.00 0.00 0.00 0.52 0.00 27 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.58 0.00 27 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.64 -0.01 27 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.71 -0.01 27 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.79 -0.01 28 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.99 0.00 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.19 -0.01 29 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 0.00 30 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 -0.01 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 0.00 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 0.00 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.03 0.00 0 0 0 0
TOTAL PUT 513 52,814 -124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.660
30JUL26 17.50 C 0.00 0.00 0.00 10.21 +1.08 106 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.68 +1.03 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.18 +0.99 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.68 +1.09 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.22 +1.16 87 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.71 +1.10 77 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.73 +1.18 73 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.69 +0.97 43 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 4.71 +0.98 46 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 3.75 +1.03 45 0 27 0
30JUL26 25.00 C 2.15 2.15 2.15 2.86 +0.90 46 15 300 -4
30JUL26 26.00 C 1.48 1.48 1.48 2.05 +0.76 45 15 363 -15
30JUL26 27.00 C 0.77 1.40 0.77 1.36 +0.58 44 53 1,417 +6
30JUL26 28.00 C 0.63 0.92 0.62 0.86 +0.42 44 169 1,302 -39
30JUL26 29.00 C 0.40 0.54 0.40 0.54 +0.31 46 218 1,491 +12
30JUL26 30.00 C 0.35 0.35 0.35 0.30 +0.19 46 100 542 +24
30JUL26 31.00 C 0.22 0.23 0.20 0.16 +0.11 46 53 405 +17
30JUL26 32.00 C 0.00 0.00 0.00 0.08 +0.06 47 0 274 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 90 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 83 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28AUG26 18.00 C 0.00 0.00 0.00 9.73 +1.04 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.25 +0.96 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.76 +1.11 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.22 +0.91 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.75 +0.96 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.78 +0.90 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.84 +0.90 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.91 +0.96 41 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.97 +0.89 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.33 +0.82 43 0 70 0
28AUG26 26.00 C 0.00 0.00 0.00 2.63 +0.69 43 0 202 0
28AUG26 27.00 C 1.66 2.02 1.66 2.04 +0.57 43 50 148 +35
28AUG26 28.00 C 1.25 1.49 1.25 1.54 +0.46 43 30 163 -11
28AUG26 29.00 C 0.00 0.00 0.00 1.18 +0.41 44 0 273 0
28AUG26 30.00 C 0.92 0.92 0.85 0.87 +0.33 44 20 129 0
28AUG26 31.00 C 0.58 0.67 0.58 0.62 +0.25 44 3 144 0
28AUG26 32.00 C 0.41 0.41 0.41 0.44 +0.19 44 5 208 0
28AUG26 33.00 C 0.31 0.31 0.28 0.30 +0.14 44 10 404 +9
28AUG26 34.00 C 0.24 0.24 0.24 0.20 +0.09 43 10 349 +10
28AUG26 35.00 C 0.00 0.00 0.00 0.13 +0.06 43 0 85 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 +0.05 44 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 10.31 +0.94 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.82 +1.06 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.30 +0.89 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.76 +0.83 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.44 +1.12 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.90 +0.98 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.96 +0.89 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.16 +1.11 47 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.07 +0.92 36 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 4.48 +0.92 43 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.70 +0.78 41 0 518 0
29SEP26 26.00 C 2.68 3.08 2.68 3.06 +0.68 41 53 276 +39
29SEP26 27.00 C 2.52 2.52 2.47 2.47 +0.56 40 30 1,221 +18
29SEP26 28.00 C 0.00 0.00 0.00 1.95 +0.41 40 0 521 0
29SEP26 29.00 C 1.41 1.63 1.41 1.63 +0.42 42 35 347 +35
29SEP26 30.00 C 1.15 1.36 1.15 1.30 +0.37 42 63 157 +16
29SEP26 31.00 C 0.00 0.00 0.00 1.01 +0.30 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.78 +0.25 42 0 148 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 +0.19 41 0 321 0
29SEP26 34.00 C 0.53 0.53 0.53 0.45 +0.16 42 35 196 +35
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.11 41 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 +0.09 42 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 55 0
29SEP26 41.00 C 0.19 0.19 0.19 0.05 +0.02 41 1 33 +1
29OCT26 19.00 C 0.00 0.00 0.00 9.02 +1.09 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.45 +1.03 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.15 +1.19 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.96 +0.84 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.19 +1.04 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.31 +0.80 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.60 +0.70 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.07 +0.82 41 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.40 +0.67 40 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 2.86 +0.60 40 0 240 0
29OCT26 28.00 C 2.11 2.34 2.11 2.40 +0.51 41 30 573 +15
29OCT26 29.00 C 0.00 0.00 0.00 2.01 +0.45 41 0 510 0
29OCT26 30.00 C 0.00 0.00 0.00 1.69 +0.41 42 0 105 0
29OCT26 31.00 C 0.00 0.00 0.00 1.41 +0.38 42 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 1.15 +0.32 42 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.93 +0.27 42 0 15 0
29OCT26 34.00 C 0.70 0.70 0.70 0.75 +0.23 42 1 1 +1
29OCT26 35.00 C 0.00 0.00 0.00 0.60 +0.19 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.48 +0.16 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.38 +0.13 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.48 +1.01 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.08 +1.08 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.42 +0.87 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.10 +0.94 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.71 +1.12 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.21 +0.91 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.39 +0.92 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.52 +0.92 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.79 +0.83 38 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.18 +0.88 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.66 +0.93 42 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.97 +0.59 40 0 130 0
30DEC26 27.00 C 3.32 3.32 3.32 3.57 +0.74 42 15 366 0
30DEC26 28.00 C 0.00 0.00 0.00 3.14 +0.69 42 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.61 +0.50 41 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.26 +0.44 41 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 +0.42 41 0 56 0
30DEC26 32.00 C 0.00 0.00 0.00 1.71 +0.41 42 0 16 0
30DEC26 33.00 C 1.45 1.45 1.45 1.49 +0.40 42 1 46 +1
30DEC26 34.00 C 0.00 0.00 0.00 1.29 +0.37 42 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.09 +0.32 42 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.93 +0.29 42 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.78 +0.25 42 0 16 0
30DEC26 38.00 C 0.67 0.67 0.67 0.66 +0.22 42 1 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 +0.20 42 0 80 0
30MAR27 17.50 C 0.00 0.00 0.00 10.65 +1.00 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.18 +0.92 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.58 +0.75 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.29 +0.94 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.75 +0.74 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.49 +0.89 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.71 +0.85 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.99 +0.81 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.24 +0.84 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.61 +0.71 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.01 +0.65 39 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.49 +0.48 39 0 124 0
30MAR27 27.00 C 0.00 0.00 0.00 4.14 +0.52 41 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.64 +0.54 40 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 3.13 +0.40 39 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.95 +0.46 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.62 +0.39 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.33 +0.38 41 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 2.06 +0.33 41 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 1.82 +0.30 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.60 +0.27 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.40 +0.22 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.25 +0.26 41 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 10.49 +0.94 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.07 +0.87 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.69 +0.87 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.31 +0.86 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.92 +0.83 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.20 +0.80 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.43 +0.70 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.89 +0.73 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.35 +0.76 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.80 +0.72 41 0 34 0
29JUN27 26.00 C 0.00 0.00 0.00 5.18 +0.57 40 0 111 0
29JUN27 27.00 C 0.00 0.00 0.00 4.81 +0.63 41 0 46 0
29JUN27 28.00 C 0.00 0.00 0.00 4.38 +0.57 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 4.00 +0.55 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.64 +0.52 41 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 3.34 +0.53 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 3.02 +0.47 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.75 +0.47 41 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.49 +0.43 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.24 +0.38 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.04 +0.38 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.84 +0.33 41 0 6 0
TOTAL CALL 1,016 20,322 +205
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 76 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 492 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 -0.08 46 0 207 0
30JUL26 25.00 P 0.24 0.24 0.19 0.17 -0.16 46 40 260 -40
30JUL26 26.00 P 0.35 0.36 0.35 0.36 -0.30 45 27 821 -2
30JUL26 27.00 P 0.89 0.89 0.67 0.69 -0.48 45 21 482 -19
30JUL26 28.00 P 1.18 1.19 1.18 1.24 -0.61 47 74 437 +46
30JUL26 29.00 P 1.93 1.93 1.93 1.89 -0.76 48 10 262 -6
30JUL26 30.00 P 3.00 3.00 3.00 2.68 -0.86 50 4 198 0
30JUL26 31.00 P 0.00 0.00 0.00 3.57 -0.99 54 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.52 -0.97 60 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.51 -1.07 67 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 6.48 -0.98 72 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.47 -0.99 78 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.35 -1.21 62 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.48 -1.00 93 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.11 -0.07 44 0 192 0
28AUG26 23.00 P 0.27 0.27 0.27 0.20 -0.13 43 12 69 +12
28AUG26 24.00 P 0.50 0.50 0.41 0.36 -0.18 44 58 313 +47
28AUG26 25.00 P 0.59 0.59 0.59 0.58 -0.26 43 2 246 -2
28AUG26 26.00 P 0.96 0.96 0.91 0.89 -0.36 43 9 163 0
28AUG26 27.00 P 0.00 0.00 0.00 1.31 -0.46 43 0 289 0
28AUG26 28.00 P 1.85 1.85 1.85 1.84 -0.56 44 15 166 0
28AUG26 29.00 P 0.00 0.00 0.00 2.49 -0.63 45 0 163 0
28AUG26 30.00 P 0.00 0.00 0.00 3.10 -0.79 43 0 160 0
28AUG26 31.00 P 0.00 0.00 0.00 3.74 -1.05 39 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.58 -1.08 39 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.51 -1.23 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.65 -0.83 53 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.62 -0.85 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.60 -0.96 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.63 -0.85 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 28 0
29SEP26 19.00 P 0.12 0.12 0.12 0.04 -0.03 42 4 65 -4
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.04 42 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.05 42 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.09 41 0 155 0
29SEP26 22.00 P 0.37 0.37 0.37 0.25 -0.14 42 28 267 +28
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.21 41 0 74 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 -0.25 42 0 1,566 0
29SEP26 25.00 P 1.04 1.04 1.04 0.92 -0.31 42 2 587 0
29SEP26 26.00 P 1.33 1.33 1.32 1.29 -0.37 42 7 271 +7
29SEP26 27.00 P 1.75 1.75 1.75 1.73 -0.47 42 15 224 0
29SEP26 28.00 P 2.28 2.28 2.28 2.25 -0.56 42 45 307 +45
29SEP26 29.00 P 2.89 2.90 2.89 2.87 -0.64 43 60 321 +30
29SEP26 30.00 P 0.00 0.00 0.00 3.54 -0.75 43 0 248 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 -0.85 44 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.09 -0.92 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.94 -0.88 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.83 -0.92 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.72 -0.95 48 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.60 -1.03 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.63 -0.94 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.68 -0.85 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.64 -0.82 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.48 -0.98 55 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.53 -0.93 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 -0.06 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.17 -0.08 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.28 -0.12 42 0 35 0
29OCT26 22.00 P 0.00 0.00 0.00 0.43 -0.17 42 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.64 -0.22 42 0 98 0
29OCT26 24.00 P 1.16 1.16 0.90 0.91 -0.25 42 2 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.23 -0.32 42 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 1.62 -0.39 42 0 229 0
29OCT26 27.00 P 0.00 0.00 0.00 2.09 -0.48 42 0 360 0
29OCT26 28.00 P 0.00 0.00 0.00 2.62 -0.56 42 0 225 0
29OCT26 29.00 P 0.00 0.00 0.00 3.23 -0.66 43 0 465 0
29OCT26 30.00 P 0.00 0.00 0.00 3.91 -0.72 43 0 180 0
29OCT26 31.00 P 0.00 0.00 0.00 4.63 -0.78 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.39 -0.84 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.20 -0.90 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.06 -0.94 46 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.94 -0.99 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.84 -0.94 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.80 -0.92 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.03 42 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.05 42 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.06 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 -0.08 42 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.44 -0.10 42 0 294 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 -0.13 42 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.16 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.14 -0.22 42 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 -0.29 42 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 -0.34 41 0 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.23 -0.41 41 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 2.72 -0.48 41 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.27 -0.41 41 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.89 -0.62 41 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.65 -0.57 43 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.32 -0.66 43 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.12 -0.65 44 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.85 -0.74 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.70 -0.78 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.54 -0.72 46 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.39 -0.78 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.28 -0.80 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.13 -0.82 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.98 -0.89 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.11 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 -0.13 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 -0.14 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 -0.17 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 -0.19 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.73 -0.19 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.97 -0.20 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.25 -0.23 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 -0.28 40 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.91 -0.34 40 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.31 -0.40 40 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.76 -0.43 40 0 87 0
30MAR27 27.00 P 0.00 0.00 0.00 3.26 -0.49 40 0 114 0
30MAR27 28.00 P 0.00 0.00 0.00 3.82 -0.54 40 0 98 0
30MAR27 29.00 P 0.00 0.00 0.00 4.43 -0.58 40 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.08 -0.62 40 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.87 -0.57 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.56 -0.69 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.34 -0.73 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.13 -0.77 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.92 -0.82 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.75 -0.76 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.62 -0.81 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 -0.13 41 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.71 -0.14 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.82 -0.14 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.93 -0.18 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.06 -0.19 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.34 -0.21 41 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.68 -0.22 41 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 2.04 -0.24 41 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.40 -0.29 40 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 2.83 -0.34 40 0 61 0
29JUN27 26.00 P 0.00 0.00 0.00 3.30 -0.36 40 0 163 0
29JUN27 27.00 P 0.00 0.00 0.00 3.79 -0.45 40 0 89 0
29JUN27 28.00 P 0.00 0.00 0.00 4.35 -0.51 40 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 4.99 -0.54 40 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 5.73 -0.51 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.36 -0.57 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.07 -0.56 42 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.76 -0.69 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.53 -0.75 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.31 -0.75 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.11 -0.83 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.96 -0.75 43 0 0 0
TOTAL PUT 435 17,837 +142
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 35 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 28 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 19 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 1.36 -0.01 20 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 0.00 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 28 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 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 21 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 21 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 1.49 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.11 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.93 -0.01 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 0.64 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.01 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 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 0.00 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 1.25 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.94 -0.01 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 0.58 -0.01 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 22 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 41 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 0.00 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 0.00 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 0.00 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 0.00 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 0.00 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 1.11 -0.01 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 0.11 -0.01 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$ 2.160
30JUL26 1.55 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.41 +0.05 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.36 +0.05 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.31 +0.05 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.26 +0.05 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.22 +0.05 39 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.18 +0.05 42 0 10 0
30JUL26 2.10 C 0.00 0.00 0.00 0.11 +0.04 43 0 10 0
30JUL26 2.20 C 0.00 0.00 0.00 0.06 +0.02 43 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 0.03 +0.01 44 0 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.02 +0.01 51 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 89 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 97 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 104 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 111 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 124 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 130 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 142 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 153 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 158 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.37 +0.05 30 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.28 +0.04 32 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.21 +0.04 36 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.15 +0.04 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.07 +0.02 40 0 29 0
28AUG26 2.40 C 0.00 0.00 0.00 0.05 +0.02 43 0 72 0
28AUG26 2.50 C 0.03 0.03 0.03 0.03 +0.01 42 19 19 +19
28AUG26 2.60 C 0.00 0.00 0.00 0.02 +0.01 43 0 65 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.62 +0.05 29 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.57 +0.05 23 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.39 +0.04 35 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.35 +0.04 36 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.31 +0.04 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.25 +0.04 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
29SEP26 2.20 C 0.14 0.14 0.14 0.14 +0.02 38 52 52 +52
29SEP26 2.30 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.08 +0.01 41 0 296 0
29SEP26 2.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 +0.01 41 0 179 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 +0.01 42 0 99 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 +0.01 41 0 19 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.58 +0.05 33 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.49 +0.05 34 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.45 +0.05 36 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.41 +0.04 36 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.34 +0.04 38 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.11 +0.02 41 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 +0.01 42 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30DEC26 1.55 C 0.00 0.00 0.00 0.65 +0.05 37 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.60 +0.04 34 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.56 +0.04 35 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.52 +0.04 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.48 +0.04 36 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.45 +0.05 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.35 +0.04 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.32 +0.04 38 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.27 +0.04 39 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.22 +0.03 38 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.19 +0.03 40 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.15 +0.02 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.13 +0.03 40 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 +0.01 39 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.68 +0.04 37 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.64 +0.04 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.60 +0.04 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.57 +0.05 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.53 +0.05 38 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.50 +0.05 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.47 +0.05 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.44 +0.05 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.41 +0.04 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.38 +0.04 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.29 +0.04 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 +0.02 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 +0.01 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 +0.01 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.68 +0.05 39 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.64 +0.05 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.61 +0.05 39 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.58 +0.04 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.55 +0.04 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.52 +0.04 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.49 +0.04 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.39 +0.04 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 +0.01 40 0 2 0
TOTAL CALL 71 4,892 +71
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 -0.01 42 0 7 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 140 0
30JUL26 2.10 P 0.05 0.05 0.05 0.05 -0.02 44 34 2,070 +34
30JUL26 2.20 P 0.00 0.00 0.00 0.10 -0.04 45 0 5 0
30JUL26 2.30 P 0.00 0.00 0.00 0.17 -0.05 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.26 -0.05 53 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.35 -0.06 55 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.45 -0.06 66 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.55 -0.05 75 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.65 -0.05 84 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.75 -0.05 93 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.85 -0.05 101 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.95 -0.05 109 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.05 -0.05 116 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.15 -0.05 123 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.25 -0.05 130 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.35 -0.05 136 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.45 -0.05 142 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.55 -0.05 149 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.65 -0.05 155 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.75 -0.05 160 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.85 -0.05 165 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.95 -0.05 170 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.09 -0.02 41 0 3 0
28AUG26 2.20 P 0.00 0.00 0.00 0.14 -0.03 40 0 13 0
28AUG26 2.30 P 0.00 0.00 0.00 0.21 -0.04 43 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.28 -0.05 41 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.37 -0.05 45 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.56 -0.05 54 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.65 -0.06 52 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.75 -0.06 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.85 -0.05 62 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.95 -0.05 67 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.05 -0.05 71 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.15 -0.05 76 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.25 -0.05 80 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.35 -0.05 84 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.45 -0.05 87 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.55 -0.05 91 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.65 -0.05 95 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.75 -0.05 98 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 -0.02 38 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.13 -0.02 42 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.18 -0.03 41 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.24 -0.04 41 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 -0.05 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 -0.05 42 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.48 -0.05 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.57 -0.06 46 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.67 -0.05 51 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.76 -0.05 51 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.86 -0.05 55 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.95 -0.06 53 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.05 -0.06 57 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.15 -0.05 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.25 -0.05 63 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.35 -0.05 67 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.45 -0.06 70 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.55 -0.06 73 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.65 -0.05 75 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.75 -0.05 78 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.85 -0.05 80 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.95 -0.05 83 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.05 -0.05 85 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.15 -0.05 88 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.25 -0.05 90 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.35 -0.05 93 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.45 -0.05 95 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.55 -0.05 97 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.65 -0.05 99 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.75 -0.05 101 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.85 -0.05 103 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.10 -0.05 108 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.50 -0.05 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.77 -0.05 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.86 -0.05 48 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.96 -0.05 52 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 1.75 P 0.04 0.04 0.04 0.05 -0.01 37 2 4 +2
30DEC26 1.80 P 0.00 0.00 0.00 0.07 -0.01 39 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 -0.01 38 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.19 -0.02 40 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.24 -0.03 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.30 -0.04 39 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 -0.04 40 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 -0.04 42 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 -0.04 43 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 -0.05 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 -0.05 44 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 -0.05 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.88 -0.05 46 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 -0.05 46 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.06 -0.05 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.15 -0.06 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 -0.06 47 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.35 -0.06 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.45 -0.06 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.55 -0.06 53 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.65 -0.05 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.75 -0.05 57 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.85 -0.05 59 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.95 -0.05 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.05 -0.05 63 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.15 -0.05 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.25 -0.05 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.35 -0.05 68 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.45 -0.05 70 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.55 -0.05 71 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.65 -0.05 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.75 -0.05 74 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.85 -0.05 76 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.10 -0.05 79 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 -0.03 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.35 -0.04 40 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.42 -0.04 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.49 -0.04 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.57 -0.04 42 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.65 -0.04 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 -0.05 42 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 -0.05 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 -0.05 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.99 -0.05 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.08 -0.05 44 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 -0.05 44 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.26 -0.05 44 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.35 -0.06 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.45 -0.06 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.55 -0.06 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 -0.05 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.75 -0.05 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.85 -0.05 51 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.95 -0.05 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.05 -0.05 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.15 -0.05 55 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.25 -0.05 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.35 -0.05 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.45 -0.05 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.55 -0.05 61 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 -0.01 39 0 6 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.33 -0.02 40 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.39 -0.03 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.45 -0.04 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.52 -0.04 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.60 -0.04 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.68 -0.04 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.84 -0.05 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.92 -0.05 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.01 -0.05 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.10 -0.05 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.19 -0.06 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.28 -0.06 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.38 -0.05 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.47 -0.06 45 0 0 0
TOTAL PUT 36 4,158 +36
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$ 18.400
17JUL26 13.50 C 0.00 0.00 0.00 4.94 +0.07 231 0 0 0
17JUL26 14.00 C 0.00 0.00 0.00 4.44 +0.07 208 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 3.94 +0.07 185 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 3.44 +0.07 163 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 2.94 +0.07 141 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 2.44 +0.07 119 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 1.95 +0.08 104 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 1.41 +0.04 55 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 0.91 0.00 37 0 0 0
17JUL26 18.00 C 0.55 0.55 0.55 0.52 -0.02 50 3 4 -2
17JUL26 18.50 C 0.14 0.14 0.14 0.24 -0.03 52 1 36 +1
17JUL26 19.00 C 0.06 0.06 0.06 0.09 -0.02 53 1 22 -1
17JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 72 0
17JUL26 20.00 C 0.02 0.02 0.02 0.01 -0.01 59 3 48 0
17JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
17JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 9 0
17JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 9 0
17JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
24JUL26 13.50 C 0.00 0.00 0.00 4.96 +0.04 115 0 0 0
24JUL26 14.00 C 0.00 0.00 0.00 4.44 +0.07 94 0 0 0
24JUL26 14.50 C 0.00 0.00 0.00 3.94 +0.07 83 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 3.44 +0.07 73 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 2.94 +0.07 63 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 2.44 +0.07 53 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 1.95 +0.08 46 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 1.53 +0.05 50 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 1.05 -0.04 40 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
24JUL26 18.50 C 0.42 0.49 0.42 0.46 -0.03 43 40 45 0
24JUL26 19.00 C 0.32 0.32 0.32 0.29 -0.01 45 75 75 +73
24JUL26 19.50 C 0.19 0.19 0.19 0.16 -0.01 45 1 3 +1
24JUL26 20.00 C 0.10 0.12 0.10 0.08 -0.02 44 32 28 +28
24JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.92 +0.09 76 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.41 +0.08 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.96 +0.04 87 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.45 +0.08 74 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.97 +0.10 72 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.44 +0.02 54 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.94 +0.07 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.45 +0.07 42 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 2.03 +0.05 48 0 82 0
30JUL26 17.00 C 0.00 0.00 0.00 1.62 +0.05 48 0 94 0
30JUL26 17.50 C 0.95 1.29 0.95 1.22 +0.02 45 19 320 +3
30JUL26 18.00 C 0.69 0.87 0.69 0.86 -0.02 42 3 328 -1
30JUL26 18.50 C 0.54 0.54 0.48 0.61 -0.02 43 31 535 +26
30JUL26 19.00 C 0.42 0.43 0.42 0.42 -0.01 44 6 1,013 +3
30JUL26 19.50 C 0.22 0.26 0.22 0.27 -0.01 44 5 471 +1
30JUL26 20.00 C 0.14 0.22 0.13 0.16 -0.02 43 13 483 -1
30JUL26 21.00 C 0.10 0.10 0.10 0.06 -0.01 44 15 605 +14
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 45 0 314 0
30JUL26 23.00 C 0.02 0.02 0.02 0.01 0.00 49 30 277 -6
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 327 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 207 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 172 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 5.95 0.00 45 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.52 +0.13 62 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.07 +0.04 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.59 +0.14 59 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.06 +0.08 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.65 +0.07 52 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.11 -0.01 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.73 +0.03 45 0 0 0
28AUG26 16.50 C 2.29 2.29 2.29 2.34 +0.03 45 1 79 +1
28AUG26 17.00 C 1.74 1.74 1.74 1.98 +0.03 44 1 137 -1
28AUG26 17.50 C 1.43 1.43 1.42 1.62 -0.02 43 16 118 -15
28AUG26 18.00 C 1.16 1.33 1.16 1.34 -0.01 43 32 203 -7
28AUG26 18.50 C 0.94 1.14 0.93 1.09 -0.01 43 44 284 -5
28AUG26 19.00 C 0.77 0.93 0.77 0.88 -0.01 43 37 294 -1
28AUG26 19.50 C 0.73 0.73 0.73 0.71 0.00 44 1 189 +1
28AUG26 20.00 C 0.51 0.51 0.51 0.56 0.00 44 3 200 +3
28AUG26 21.00 C 0.37 0.37 0.37 0.33 0.00 43 2 231 0
28AUG26 22.00 C 0.26 0.26 0.24 0.19 0.00 43 40 248 +32
28AUG26 23.00 C 0.14 0.17 0.14 0.11 0.00 44 16 176 +1
28AUG26 24.00 C 0.00 0.00 0.00 0.06 0.00 44 0 605 0
28AUG26 25.00 C 0.08 0.08 0.08 0.03 0.00 44 10 138 +3
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 46 0 158 0
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 7.97 +0.09 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.51 +0.13 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.05 +0.10 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.57 +0.11 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.08 +0.06 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.61 +0.11 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.15 +0.08 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.70 +0.17 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.23 +0.06 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.80 +0.05 47 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.32 +0.05 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.94 +0.04 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.59 +0.04 43 0 223 0
29SEP26 17.00 C 0.00 0.00 0.00 2.29 +0.13 44 0 847 0
29SEP26 17.50 C 1.87 1.87 1.87 1.95 -0.02 42 15 316 0
29SEP26 18.00 C 0.00 0.00 0.00 1.68 -0.01 42 0 287 0
29SEP26 18.50 C 1.30 1.30 1.30 1.45 -0.02 43 15 140 +15
29SEP26 19.00 C 0.00 0.00 0.00 1.23 -0.01 43 0 310 0
29SEP26 19.50 C 1.06 1.06 1.06 1.06 -0.01 43 2 319 0
29SEP26 20.00 C 0.00 0.00 0.00 0.90 0.00 43 0 332 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 -0.01 43 0 278 0
29SEP26 22.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 209 0
29SEP26 23.00 C 0.33 0.33 0.33 0.28 -0.01 43 15 348 -15
29SEP26 24.00 C 0.23 0.23 0.23 0.18 -0.01 43 18 539 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 255 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 0.00 43 0 183 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 43 0 120 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 263 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 43 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 40 0
29SEP26 34.00 C 0.05 0.05 0.05 0.01 0.00 52 1 360 0
29OCT26 12.50 C 0.00 0.00 0.00 6.17 +0.01 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.71 +0.02 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.25 +0.02 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.79 +0.01 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.36 +0.03 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.96 +0.02 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.56 0.00 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.16 -0.03 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.82 +0.05 42 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.51 +0.01 42 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.21 -0.02 42 0 15 0
29OCT26 18.00 C 2.01 2.01 2.01 1.95 -0.02 42 15 56 +9
29OCT26 18.50 C 0.00 0.00 0.00 1.72 -0.01 42 0 55 0
29OCT26 19.00 C 0.00 0.00 0.00 1.51 -0.01 43 0 81 0
29OCT26 19.50 C 0.00 0.00 0.00 1.33 0.00 43 0 46 0
29OCT26 20.00 C 0.00 0.00 0.00 1.16 +0.01 43 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.87 +0.01 43 0 63 0
29OCT26 22.00 C 0.00 0.00 0.00 0.64 +0.01 43 0 33 0
29OCT26 23.00 C 0.00 0.00 0.00 0.47 +0.01 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 8.23 +0.01 59 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.75 +0.12 56 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.27 +0.03 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.81 +0.01 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.36 +0.01 49 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.92 +0.05 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.50 +0.08 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.09 +0.06 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.69 +0.05 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.31 +0.04 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.96 +0.02 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.60 +0.03 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.25 0.00 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.99 +0.03 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.68 -0.01 42 0 115 0
30DEC26 18.00 C 0.00 0.00 0.00 2.46 +0.02 43 0 94 0
30DEC26 18.50 C 0.00 0.00 0.00 2.21 -0.01 43 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 2.00 -0.02 43 0 377 0
30DEC26 19.50 C 0.00 0.00 0.00 1.81 -0.01 43 0 478 0
30DEC26 20.00 C 0.00 0.00 0.00 1.63 -0.01 43 0 386 0
30DEC26 21.00 C 0.00 0.00 0.00 1.33 +0.01 43 0 145 0
30DEC26 22.00 C 0.00 0.00 0.00 1.06 +0.01 43 0 106 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 0.00 43 0 47 0
30DEC26 24.00 C 0.00 0.00 0.00 0.67 +0.01 43 0 34 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 0.00 43 0 142 0
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 30 32 +8
30DEC26 28.00 C 0.00 0.00 0.00 0.25 0.00 43 0 84 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 0.00 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 0.00 43 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 43 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 43 0 74 0
30MAR27 10.50 C 0.00 0.00 0.00 8.39 +0.17 53 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.94 +0.24 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.50 +0.23 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.07 +0.04 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.64 +0.01 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.25 +0.10 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.86 +0.03 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.48 +0.06 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.10 +0.04 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.75 +0.04 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.41 +0.02 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.10 +0.03 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.80 +0.05 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.52 +0.04 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.26 +0.01 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.02 +0.03 43 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 2.77 -0.01 43 0 193 0
30MAR27 19.00 C 0.00 0.00 0.00 2.56 -0.01 43 0 167 0
30MAR27 19.50 C 0.00 0.00 0.00 2.39 0.00 43 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 2.19 -0.01 43 0 265 0
30MAR27 21.00 C 0.00 0.00 0.00 1.87 0.00 43 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.60 +0.02 43 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.35 +0.02 43 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.13 +0.01 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.95 +0.01 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.80 +0.01 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.67 +0.01 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 0.00 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.47 0.00 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 0.00 43 0 42 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 0.00 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 0.00 43 0 7 0
30MAR27 34.00 C 0.33 0.33 0.33 0.19 0.00 43 2 58 0
29JUN27 12.50 C 0.00 0.00 0.00 6.68 +0.05 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.29 +0.07 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.93 +0.07 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.58 +0.07 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.25 +0.07 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.92 +0.07 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.74 +0.18 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.46 +0.07 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.17 +0.06 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.91 +0.06 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.65 +0.06 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.41 +0.05 44 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.19 +0.05 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 2.97 +0.05 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.77 +0.04 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.59 +0.04 44 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.24 +0.04 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.95 +0.04 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.68 +0.03 43 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.46 +0.03 43 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.26 +0.02 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.09 +0.02 43 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 0.94 +0.02 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.81 +0.01 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 0.71 +0.02 43 0 23 0
TOTAL CALL 594 21,766 +168
17JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
17JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 14 0
17JUL26 17.50 P 0.04 0.04 0.03 0.03 -0.04 51 10 31 -3
17JUL26 18.00 P 0.09 0.12 0.09 0.12 -0.08 51 6 14 0
17JUL26 18.50 P 0.33 0.33 0.33 0.34 -0.09 52 1 11 0
17JUL26 19.00 P 0.00 0.00 0.00 0.69 -0.08 54 0 4 0
17JUL26 19.50 P 0.00 0.00 0.00 1.12 -0.08 52 0 11 0
17JUL26 20.00 P 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 2.60 -0.09 0 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 5.60 -0.09 0 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 6.60 -0.09 0 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 7.60 -0.09 0 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 8.60 -0.09 0 0 0 0
24JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
24JUL26 16.50 P 0.08 0.08 0.08 0.03 -0.03 44 1 4 0
24JUL26 17.00 P 0.14 0.14 0.08 0.08 -0.04 44 9 5 +1
24JUL26 17.50 P 0.16 0.17 0.16 0.17 -0.05 44 21 28 +21
24JUL26 18.00 P 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
24JUL26 18.50 P 0.74 0.74 0.74 0.57 -0.06 45 15 15 +15
24JUL26 19.00 P 0.88 0.88 0.88 0.88 -0.06 45 8 1 -6
24JUL26 19.50 P 0.00 0.00 0.00 1.25 -0.07 45 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 1.70 -0.04 49 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 2.61 -0.09 45 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 5.60 -0.09 0 0 0 0
24JUL26 25.00 P 0.00 0.00 0.00 6.63 -0.06 103 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 7.62 -0.07 109 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 154 0
30JUL26 15.00 P 0.02 0.02 0.02 0.01 0.00 47 1 223 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 176 0
30JUL26 16.00 P 0.07 0.07 0.07 0.04 -0.02 44 12 615 0
30JUL26 16.50 P 0.12 0.13 0.09 0.08 -0.03 43 40 376 -2
30JUL26 17.00 P 0.17 0.17 0.15 0.15 -0.04 43 228 220 -66
30JUL26 17.50 P 0.26 0.26 0.26 0.27 -0.06 43 21 510 -19
30JUL26 18.00 P 0.61 0.61 0.44 0.44 -0.07 42 33 512 +33
30JUL26 18.50 P 0.65 0.65 0.65 0.69 -0.07 43 1 385 0
30JUL26 19.00 P 0.00 0.00 0.00 1.00 -0.05 44 0 324 0
30JUL26 19.50 P 0.00 0.00 0.00 1.33 -0.09 42 0 148 0
30JUL26 20.00 P 0.00 0.00 0.00 1.74 -0.08 43 0 150 0
30JUL26 21.00 P 2.87 2.87 2.87 2.64 -0.09 44 4 125 -4
30JUL26 22.00 P 3.51 3.51 3.51 3.60 -0.12 0 1 66 +1
30JUL26 23.00 P 0.00 0.00 0.00 4.60 -0.09 0 0 71 0
30JUL26 24.00 P 0.00 0.00 0.00 5.60 -0.09 0 0 75 0
30JUL26 25.00 P 0.00 0.00 0.00 6.63 -0.06 82 0 89 0
30JUL26 26.00 P 0.00 0.00 0.00 7.62 -0.07 86 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.61 -0.08 88 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.62 -0.07 101 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.62 -0.07 108 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.64 -0.05 124 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.60 -0.09 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.60 -0.09 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.60 -0.09 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.60 -0.09 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 53 0
28AUG26 14.00 P 0.07 0.07 0.07 0.04 0.00 45 2 107 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 95 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 106 0
28AUG26 15.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 207 0
28AUG26 16.00 P 0.25 0.25 0.25 0.24 -0.04 43 46 717 +45
28AUG26 16.50 P 0.41 0.41 0.34 0.36 -0.03 44 47 169 +17
28AUG26 17.00 P 0.56 0.57 0.48 0.49 -0.03 43 27 165 +26
28AUG26 17.50 P 0.62 0.65 0.62 0.66 -0.04 43 3 59 +1
28AUG26 18.00 P 0.84 0.84 0.84 0.88 -0.04 43 6 275 +6
28AUG26 18.50 P 1.28 1.28 1.11 1.13 -0.03 43 31 236 +24
28AUG26 19.00 P 1.61 1.61 1.59 1.43 -0.03 44 31 581 +13
28AUG26 19.50 P 1.74 1.74 1.65 1.73 -0.07 43 3 188 0
28AUG26 20.00 P 0.00 0.00 0.00 2.12 -0.04 44 0 104 0
28AUG26 21.00 P 3.05 3.05 2.78 2.91 -0.05 45 17 139 +15
28AUG26 22.00 P 3.75 3.75 3.75 3.74 -0.09 44 1 51 +1
28AUG26 23.00 P 0.00 0.00 0.00 4.68 -0.08 46 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 5.61 -0.08 42 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 6.63 -0.06 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.62 -0.07 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.61 -0.08 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.62 -0.07 64 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.62 -0.07 69 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.64 -0.05 78 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.60 -0.09 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.60 -0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 45 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 278 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.02 43 0 150 0
29SEP26 15.00 P 0.26 0.26 0.26 0.24 -0.03 43 60 232 +60
29SEP26 15.50 P 0.00 0.00 0.00 0.34 -0.04 43 0 221 0
29SEP26 16.00 P 0.46 0.46 0.46 0.46 -0.03 43 1 332 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.60 -0.02 43 0 552 0
29SEP26 17.00 P 0.71 0.72 0.71 0.76 -0.03 43 4 1,046 +2
29SEP26 17.50 P 1.06 1.06 1.06 0.95 -0.04 42 15 201 0
29SEP26 18.00 P 1.31 1.31 1.16 1.18 -0.04 42 17 376 +13
29SEP26 18.50 P 0.00 0.00 0.00 1.44 -0.04 43 0 198 0
29SEP26 19.00 P 1.88 1.88 1.88 1.73 -0.03 43 15 221 0
29SEP26 19.50 P 2.02 2.02 2.02 2.05 -0.05 43 1 120 +1
29SEP26 20.00 P 0.00 0.00 0.00 2.38 -0.06 43 0 126 0
29SEP26 21.00 P 3.28 3.28 3.28 3.01 -0.17 39 2 167 0
29SEP26 22.00 P 0.00 0.00 0.00 3.94 -0.07 44 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 4.83 -0.17 45 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 5.74 -0.10 46 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.67 -0.06 46 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.62 -0.08 44 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.61 -0.08 46 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.62 -0.07 52 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.62 -0.07 56 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.64 -0.05 62 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.60 -0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.60 -0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.60 -0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.60 -0.09 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 0.00 43 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 2 0
29OCT26 14.50 P 0.00 0.00 0.00 0.28 -0.02 43 0 9 0
29OCT26 15.00 P 0.00 0.00 0.00 0.38 -0.03 43 0 38 0
29OCT26 15.50 P 0.53 0.53 0.53 0.50 -0.03 43 15 26 +15
29OCT26 16.00 P 0.00 0.00 0.00 0.63 -0.03 43 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.78 -0.04 42 0 84 0
29OCT26 17.00 P 0.00 0.00 0.00 0.97 -0.02 42 0 134 0
29OCT26 17.50 P 0.00 0.00 0.00 1.17 -0.03 42 0 36 0
29OCT26 18.00 P 1.53 1.53 1.53 1.42 -0.02 42 15 121 +9
29OCT26 18.50 P 0.00 0.00 0.00 1.68 -0.02 43 0 86 0
29OCT26 19.00 P 0.00 0.00 0.00 1.96 -0.02 42 0 22 0
29OCT26 19.50 P 0.00 0.00 0.00 2.28 -0.03 43 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.61 -0.04 43 0 0 0
29OCT26 21.00 P 3.48 3.48 3.48 3.32 -0.06 43 2 2 +2
29OCT26 22.00 P 0.00 0.00 0.00 4.08 -0.09 43 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.96 -0.05 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.83 -0.05 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.75 -0.05 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.67 -0.07 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.61 -0.10 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 4 0
30DEC26 11.00 P 0.12 0.12 0.12 0.06 -0.01 43 1 16 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 94 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.01 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.02 43 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.02 43 0 53 0
30DEC26 14.00 P 0.43 0.43 0.43 0.41 -0.03 43 2 61 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.52 -0.03 43 0 132 0
30DEC26 15.00 P 0.71 0.71 0.71 0.66 -0.03 43 15 100 -15
30DEC26 15.50 P 0.00 0.00 0.00 0.79 -0.04 43 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 -0.04 42 0 220 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 -0.03 42 0 97 0
30DEC26 17.00 P 1.42 1.42 1.42 1.33 -0.04 42 1 874 0
30DEC26 17.50 P 0.00 0.00 0.00 1.55 -0.04 42 0 106 0
30DEC26 18.00 P 1.77 1.77 1.77 1.80 -0.03 42 1 90 +1
30DEC26 18.50 P 0.00 0.00 0.00 2.06 -0.04 42 0 113 0
30DEC26 19.00 P 2.36 2.36 2.36 2.35 -0.04 42 2 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.65 -0.05 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.98 -0.04 43 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 3.66 -0.06 43 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 4.41 -0.07 43 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.21 -0.06 43 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 6.06 -0.05 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.92 -0.07 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.82 -0.08 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.74 -0.09 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.67 -0.09 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.62 -0.10 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.64 -0.06 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.60 -0.09 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.60 -0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.60 -0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.60 -0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 0.00 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 -0.02 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 -0.01 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.02 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 -0.03 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.56 -0.03 43 0 23 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 -0.03 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.81 -0.03 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.96 -0.03 42 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 -0.04 42 0 234 0
30MAR27 16.00 P 0.00 0.00 0.00 1.30 -0.04 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 -0.04 42 0 44 0
30MAR27 17.00 P 1.71 1.71 1.70 1.70 -0.04 42 30 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 -0.04 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.19 -0.04 41 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.46 -0.05 42 0 214 0
30MAR27 19.00 P 0.00 0.00 0.00 2.77 -0.03 42 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 3.05 -0.04 42 0 165 0
30MAR27 20.00 P 0.00 0.00 0.00 3.37 -0.04 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.06 -0.03 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.77 -0.07 42 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 5.54 -0.07 42 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.35 -0.07 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.19 -0.07 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.05 -0.08 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.94 -0.08 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.81 -0.10 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.74 -0.10 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.66 -0.15 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.63 -0.10 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.60 -0.11 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.60 -0.09 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.60 -0.09 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.64 +0.01 43 0 18 0
29JUN27 13.00 P 0.78 0.78 0.78 0.76 -0.01 43 2 4 +2
29JUN27 13.50 P 0.00 0.00 0.00 0.90 -0.01 43 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.03 -0.03 42 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 -0.02 42 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.36 -0.03 42 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.57 -0.02 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.80 0.00 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.99 -0.04 42 0 8 0
29JUN27 17.00 P 0.00 0.00 0.00 2.24 -0.03 42 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.48 -0.04 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.75 -0.04 42 0 9 0
29JUN27 18.50 P 0.00 0.00 0.00 3.03 -0.04 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.31 -0.04 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.60 -0.05 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.92 -0.05 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.57 -0.04 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.27 -0.04 41 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.01 -0.07 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.79 -0.06 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.56 -0.08 40 0 14 0
29JUN27 26.00 P 0.00 0.00 0.00 8.39 -0.03 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.24 -0.20 40 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.11 -0.20 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.10 -0.08 43 0 0 0
TOTAL PUT 827 21,226 +211
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$ 8.840
30JUL26 6.00 C 0.00 0.00 0.00 2.85 -0.03 78 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.60 -0.07 69 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.35 -0.02 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.10 -0.01 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.65 +0.01 73 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.35 -0.03 31 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.12 -0.01 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.89 +0.02 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.70 +0.01 45 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.51 0.00 43 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.33 -0.04 38 0 26 0
30JUL26 9.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 109 0
30JUL26 9.25 C 0.00 0.00 0.00 0.15 -0.02 42 0 155 0
30JUL26 9.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 237 0
30JUL26 9.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 272 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 36 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 103 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.61 -0.06 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.65 -0.03 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.41 +0.01 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.21 -0.03 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.00 -0.04 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.82 -0.04 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.66 -0.01 41 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.52 -0.03 41 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.41 -0.02 41 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.33 -0.01 43 0 46 0
28AUG26 9.50 C 0.00 0.00 0.00 0.25 -0.02 43 0 5 0
28AUG26 9.75 C 0.00 0.00 0.00 0.19 -0.01 43 4 19 0
28AUG26 10.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 -0.01 43 4 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 972 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 -0.06 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.64 -0.03 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.40 +0.01 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.13 -0.04 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 -0.05 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.69 -0.02 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 -0.05 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 -0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 +0.02 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.91 -0.03 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.74 -0.02 38 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 -0.02 38 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 -0.02 39 0 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.01 39 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.03 39 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.01 40 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.01 40 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 41 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 40 0 407 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 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 54 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 2.87 -0.05 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.64 -0.03 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.40 -0.01 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.15 -0.03 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.91 -0.03 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.72 -0.02 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.51 -0.03 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.32 -0.03 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.14 -0.04 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.99 0.00 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.83 -0.03 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.71 -0.03 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.61 -0.01 37 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.37 -0.02 38 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29OCT26 12.00 C 0.11 0.11 0.11 0.07 0.00 39 3 3 +3
30DEC26 5.75 C 0.00 0.00 0.00 3.10 -0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 -0.05 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.64 -0.03 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 -0.05 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.19 -0.04 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 -0.05 36 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 -0.04 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.09 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.44 -0.08 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 -0.01 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 -0.01 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 -0.02 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 -0.01 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 -0.03 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 -0.03 38 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 0.00 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 -0.01 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 0.00 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 0.00 39 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 0.00 38 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 39 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 40 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 0.00 40 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 2.94 -0.05 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.74 -0.04 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.53 -0.05 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.34 -0.04 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.15 -0.08 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.98 -0.07 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.82 -0.06 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.66 -0.07 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.52 -0.06 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 -0.06 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.25 -0.06 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.18 -0.01 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 -0.03 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.02 38 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.88 -0.01 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 -0.03 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.02 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 0.00 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 0.00 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.04 -0.01 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.84 -0.02 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.65 -0.11 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.47 -0.11 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.30 -0.09 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.13 -0.10 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.98 -0.09 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.84 -0.08 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 -0.06 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.59 -0.05 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.47 -0.04 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.36 -0.03 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.26 +0.02 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 +0.02 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.07 +0.02 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.99 +0.02 38 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.78 +0.03 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 0.00 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 0.00 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 +0.01 39 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 +0.01 39 0 4 0
TOTAL CALL 11 4,626 +3
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 42 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 -0.01 41 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 -0.02 41 0 96 0
30JUL26 8.75 P 0.20 0.20 0.20 0.25 -0.02 41 2 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.39 -0.02 42 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.53 -0.04 39 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.71 -0.05 36 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 0.95 0.00 41 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.17 -0.05 37 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.66 -0.01 0 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.18 +0.01 65 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.68 +0.01 75 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.18 +0.01 85 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.67 0.00 87 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.18 +0.01 103 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.68 +0.01 111 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.18 +0.01 118 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.68 +0.01 126 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.18 +0.01 133 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.68 +0.01 140 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.18 +0.01 146 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 0.00 42 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.14 -0.01 42 0 32 0
28AUG26 8.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 86 0
28AUG26 8.25 P 0.00 0.00 0.00 0.30 -0.01 42 0 102 0
28AUG26 8.50 P 0.00 0.00 0.00 0.41 0.00 43 0 333 0
28AUG26 8.75 P 0.00 0.00 0.00 0.53 -0.01 43 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.68 +0.01 43 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.85 +0.01 44 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.00 -0.03 42 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.23 -0.01 45 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.44 +0.01 46 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.89 0.00 49 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.37 +0.03 54 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.84 +0.03 56 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.35 +0.07 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.82 +0.04 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.30 -0.02 64 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.82 +0.05 75 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.31 0.00 77 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.85 +0.08 93 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.34 +0.06 95 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.79 +0.02 84 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.29 +0.02 88 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 0.00 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 41 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 0.00 40 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.01 40 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 22 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 0.00 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 -0.02 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 -0.02 40 0 25 0
29SEP26 9.00 P 0.72 0.72 0.72 0.80 +0.01 41 5 26 -5
29SEP26 9.25 P 0.00 0.00 0.00 0.96 +0.01 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.10 -0.02 39 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 1.33 0.00 43 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 0.00 43 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.95 +0.03 44 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.39 +0.03 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.90 +0.08 52 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.38 +0.03 55 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.87 +0.09 59 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.35 +0.03 60 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.84 +0.02 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 0.00 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.85 +0.06 73 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.34 +0.06 75 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.79 +0.02 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.34 +0.07 82 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 0.00 39 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 0.00 39 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.23 0.00 39 0 6 0
29OCT26 7.75 P 0.00 0.00 0.00 0.30 +0.01 39 0 2 0
29OCT26 8.00 P 0.00 0.00 0.00 0.38 -0.01 39 0 3 0
29OCT26 8.25 P 0.00 0.00 0.00 0.49 0.00 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.88 +0.01 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.04 +0.01 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.21 -0.01 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.37 -0.02 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.58 0.00 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.01 +0.02 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.43 +0.01 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.90 +0.05 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.39 +0.04 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 38 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 39 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 0.00 39 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 0.00 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.45 +0.01 39 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 0.00 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 0.00 39 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 0.00 39 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 +0.01 39 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 +0.04 40 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.04 39 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 +0.05 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 +0.01 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 +0.06 41 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.13 +0.07 41 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.55 +0.07 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 +0.08 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.43 +0.08 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.89 +0.03 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.37 +0.02 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 +0.03 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.35 +0.03 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.85 +0.03 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.34 +0.03 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.79 +0.02 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.34 +0.07 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 0.00 38 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 0.00 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 0.00 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.82 0.00 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.94 +0.02 38 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 1.06 +0.01 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.21 +0.04 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.33 0.00 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.52 +0.04 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.69 +0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 +0.05 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.25 +0.06 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.65 +0.07 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.06 +0.06 40 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.49 +0.07 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.94 +0.08 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.40 +0.05 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.88 +0.05 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.36 +0.04 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.85 +0.03 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.35 +0.04 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.84 +0.03 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.34 +0.07 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.01 39 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.48 +0.02 39 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 +0.01 39 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 +0.02 39 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 +0.02 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 +0.02 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.00 +0.01 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.13 +0.02 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.26 +0.01 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.41 +0.01 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.57 +0.02 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.73 +0.02 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.90 +0.03 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.07 +0.05 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.40 +0.03 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.81 +0.06 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.22 +0.09 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.62 +0.07 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.04 +0.07 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.49 +0.09 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.93 +0.10 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.39 +0.04 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.88 +0.06 43 0 0 0
TOTAL PUT 7 3,586 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 40.000
30JUL26 32.00 C 0.00 0.00 0.00 8.01 -1.75 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.09 -1.74 51 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.25 -1.50 61 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.39 -1.58 62 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.57 -1.51 62 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.83 -1.42 62 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.15 -1.32 62 0 0 0
30JUL26 39.00 C 2.57 2.57 2.33 2.53 -1.23 61 8 8 +8
30JUL26 40.00 C 2.10 2.10 2.06 2.01 -1.11 61 102 150 +52
30JUL26 41.00 C 1.65 1.79 1.45 1.55 -0.94 60 107 128 +76
30JUL26 42.00 C 1.35 1.35 1.18 1.24 -0.80 62 58 747 +57
30JUL26 43.00 C 0.88 0.88 0.88 0.94 -0.69 62 1 88 +1
30JUL26 44.00 C 0.74 0.74 0.74 0.72 -0.55 63 30 327 0
30JUL26 45.00 C 1.05 1.05 0.53 0.53 -0.46 62 256 659 +66
30JUL26 46.00 C 0.00 0.00 0.00 0.38 -0.40 62 0 48 0
30JUL26 47.00 C 0.43 0.43 0.35 0.27 -0.32 62 80 161 +22
30JUL26 48.00 C 0.00 0.00 0.00 0.19 -0.25 62 0 55 0
30JUL26 49.00 C 0.19 0.22 0.19 0.13 -0.19 62 273 500 +91
30JUL26 50.00 C 0.24 0.24 0.15 0.09 -0.14 62 1,315 1,781 +1,237
30JUL26 52.50 C 0.00 0.00 0.00 0.04 -0.06 64 0 249 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 277 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 531 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 386 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 370 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,169 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 223 0
30JUL26 70.00 C 0.04 0.04 0.04 0.01 0.00 100 4 711 -4
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 137 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 125 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 130 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 134 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 139 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 147 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 150 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 154 0 81 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 158 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 161 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 165 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 168 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 171 0 775 0
28AUG26 32.00 C 0.00 0.00 0.00 8.54 -1.40 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.73 -1.52 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.13 -1.40 62 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.41 -1.16 62 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.73 -1.17 62 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.10 -1.08 62 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.52 -1.20 62 0 10 0
28AUG26 39.00 C 0.00 0.00 0.00 3.94 -1.18 61 0 15 0
28AUG26 40.00 C 3.44 3.60 3.44 3.48 -1.20 61 20 149 +20
28AUG26 41.00 C 3.28 3.28 3.28 3.05 -0.95 61 15 149 +15
28AUG26 42.00 C 2.63 2.63 2.58 2.68 -0.87 62 21 151 +15
28AUG26 43.00 C 0.00 0.00 0.00 2.35 -0.80 62 0 75 0
28AUG26 44.00 C 0.00 0.00 0.00 2.06 -0.73 63 0 60 0
28AUG26 45.00 C 1.88 1.88 1.88 1.78 -0.69 63 1 49 0
28AUG26 46.00 C 0.00 0.00 0.00 1.52 -0.63 63 0 27 0
28AUG26 47.00 C 0.00 0.00 0.00 1.30 -0.56 62 0 174 0
28AUG26 48.00 C 1.26 1.26 1.22 1.11 -0.50 62 60 178 +60
28AUG26 49.00 C 0.00 0.00 0.00 0.94 -0.45 62 0 58 0
28AUG26 50.00 C 1.04 1.04 1.04 0.80 -0.39 62 20 327 +20
28AUG26 52.50 C 0.76 0.76 0.76 0.52 -0.29 62 15 169 0
28AUG26 55.00 C 0.55 0.55 0.50 0.33 -0.21 62 19 193 +19
28AUG26 57.50 C 0.40 0.40 0.40 0.21 -0.14 62 60 164 +45
28AUG26 60.00 C 0.25 0.30 0.25 0.13 -0.10 62 432 480 +71
28AUG26 62.50 C 0.24 0.24 0.24 0.08 -0.07 62 28 309 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 -0.05 62 0 856 0
28AUG26 67.50 C 0.15 0.15 0.15 0.03 -0.03 62 1 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 19.16 -1.57 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.07 -1.82 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.17 -1.65 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.25 -1.63 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.26 -1.74 56 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.36 -1.69 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.43 -1.66 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.54 -1.57 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.67 -1.50 58 0 0 0
29SEP26 30.00 C 10.80 10.80 10.70 11.24 -1.14 69 2 2 +1
29SEP26 31.00 C 0.00 0.00 0.00 10.00 -1.37 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.24 -1.28 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.51 -1.26 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.73 -1.46 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.28 -1.09 61 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 6.66 -1.16 61 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 6.08 -1.09 61 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 5.43 -1.10 59 0 17 0
29SEP26 39.00 C 5.33 5.33 4.80 4.89 -1.09 59 45 105 +45
29SEP26 40.00 C 4.47 4.47 4.47 4.54 -1.03 61 2 140 +2
29SEP26 41.00 C 4.43 4.43 4.43 4.16 -0.96 61 15 45 +15
29SEP26 42.00 C 4.57 4.57 3.92 3.79 -0.90 62 47 211 +46
29SEP26 43.00 C 0.00 0.00 0.00 3.47 -0.83 62 0 138 0
29SEP26 44.00 C 3.13 3.13 3.13 3.13 -0.86 62 15 251 +15
29SEP26 45.00 C 2.85 2.85 2.85 2.81 -0.80 62 15 105 +15
29SEP26 46.00 C 2.59 2.59 2.59 2.52 -0.76 62 15 80 +15
29SEP26 47.00 C 0.00 0.00 0.00 2.26 -0.70 62 0 97 0
29SEP26 48.00 C 2.15 2.15 2.15 2.02 -0.65 62 8 436 0
29SEP26 49.00 C 2.08 2.08 2.08 1.81 -0.60 62 1 394 0
29SEP26 50.00 C 0.00 0.00 0.00 1.61 -0.56 62 0 102 0
29SEP26 52.50 C 0.00 0.00 0.00 1.21 -0.45 62 0 466 0
29SEP26 55.00 C 0.00 0.00 0.00 0.90 -0.36 62 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.29 61 0 1,648 0
29SEP26 60.00 C 0.00 0.00 0.00 0.49 -0.23 61 0 1,615 0
29SEP26 62.50 C 0.00 0.00 0.00 0.36 -0.18 61 0 964 0
29SEP26 65.00 C 0.54 0.54 0.54 0.26 -0.14 61 15 558 -3
29SEP26 67.50 C 0.00 0.00 0.00 0.19 -0.11 61 0 1,630 0
29SEP26 70.00 C 0.41 0.41 0.41 0.14 -0.08 61 13 404 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.06 61 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.04 62 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.03 62 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 243 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 416 0
29OCT26 32.00 C 0.00 0.00 0.00 9.73 -1.38 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.03 -1.35 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.39 -1.29 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.78 -1.26 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.21 -1.29 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.69 -1.22 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.23 -1.14 59 0 0 0
29OCT26 39.00 C 5.70 5.70 5.70 5.79 -1.26 60 15 45 +15
29OCT26 40.00 C 0.00 0.00 0.00 5.37 -1.03 60 0 163 0
29OCT26 41.00 C 5.31 5.31 5.31 5.00 -0.93 61 15 90 +15
29OCT26 42.00 C 0.00 0.00 0.00 4.64 -0.92 62 0 138 0
29OCT26 43.00 C 4.40 4.40 4.24 4.30 -0.94 62 30 135 +30
29OCT26 44.00 C 3.99 3.99 3.88 3.98 -0.91 62 100 220 +100
29OCT26 45.00 C 3.66 3.69 3.58 3.66 -0.86 62 90 358 +30
29OCT26 46.00 C 3.39 3.43 3.33 3.36 -0.81 62 81 329 +49
29OCT26 47.00 C 3.18 3.18 3.18 3.07 -0.78 62 15 60 +15
29OCT26 48.00 C 0.00 0.00 0.00 2.81 -0.73 62 0 77 0
29OCT26 49.00 C 0.00 0.00 0.00 2.50 -0.76 61 0 109 0
29OCT26 50.00 C 0.00 0.00 0.00 2.28 -0.72 61 0 84 0
29OCT26 52.50 C 0.00 0.00 0.00 1.82 -0.60 61 0 31 0
29OCT26 55.00 C 0.00 0.00 0.00 1.44 -0.51 61 0 23 0
29OCT26 57.50 C 0.00 0.00 0.00 1.14 -0.43 61 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.90 -0.36 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.71 -0.29 61 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.56 -0.24 61 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.44 -0.20 61 0 15 0
29OCT26 70.00 C 0.71 0.77 0.71 0.36 -0.15 61 645 651 +576
29OCT26 72.50 C 0.00 0.00 0.00 0.28 -0.12 61 0 0 0
30DEC26 32.00 C 11.00 11.00 11.00 10.76 -1.36 57 50 50 +50
30DEC26 33.00 C 0.00 0.00 0.00 10.14 -1.35 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.59 -1.31 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.01 -1.30 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.46 -1.29 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.99 -1.24 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.53 -1.19 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.12 -1.12 59 0 0 0
30DEC26 40.00 C 6.71 6.71 6.71 6.82 -0.96 61 15 15 +15
30DEC26 41.00 C 6.59 6.59 6.51 6.38 -1.22 61 90 92 +90
30DEC26 42.00 C 0.00 0.00 0.00 6.07 -1.23 61 0 122 0
30DEC26 43.00 C 0.00 0.00 0.00 5.75 -1.14 62 0 15 0
30DEC26 44.00 C 5.44 5.51 5.42 5.47 -0.87 62 351 366 +350
30DEC26 45.00 C 0.00 0.00 0.00 5.13 -0.88 62 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 4.81 -0.90 62 0 75 0
30DEC26 47.00 C 0.00 0.00 0.00 4.51 -0.88 62 0 595 0
30DEC26 48.00 C 0.00 0.00 0.00 4.23 -0.89 62 0 45 0
30DEC26 49.00 C 4.18 4.18 4.18 3.97 -0.88 62 15 150 +15
30DEC26 50.00 C 3.98 3.98 3.74 3.72 -0.85 62 333 264 -169
30DEC26 52.50 C 3.52 3.52 3.52 3.15 -0.77 62 15 150 0
30DEC26 55.00 C 2.99 2.99 2.99 2.68 -0.69 62 15 1,565 -15
30DEC26 57.50 C 0.00 0.00 0.00 2.27 -0.62 62 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 1.92 -0.56 62 0 2,028 0
30DEC26 62.50 C 0.00 0.00 0.00 1.63 -0.49 62 0 936 0
30DEC26 65.00 C 0.00 0.00 0.00 1.38 -0.44 62 0 586 0
30DEC26 67.50 C 0.00 0.00 0.00 1.17 -0.39 61 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 -0.35 61 0 567 0
30DEC26 72.50 C 1.43 1.45 1.43 0.84 -0.31 61 285 299 +260
30DEC26 75.00 C 0.00 0.00 0.00 0.71 -0.27 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.60 -0.24 61 0 242 0
30DEC26 80.00 C 0.94 0.94 0.94 0.51 -0.21 61 1 125 -1
30DEC26 82.50 C 0.00 0.00 0.00 0.44 -0.18 61 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 -0.16 61 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 -0.14 61 0 18 0
30DEC26 90.00 C 0.79 0.80 0.78 0.27 -0.13 61 220 333 +220
30DEC26 92.50 C 0.00 0.00 0.00 0.23 -0.11 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.20 -0.09 61 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.17 -0.08 61 0 30 0
30DEC26 100.00 C 0.58 0.58 0.58 0.14 -0.08 61 4 84 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 -0.07 61 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 -0.05 62 0 245 0
30DEC26 107.50 C 0.54 0.54 0.54 0.09 -0.05 61 15 85 +12
30DEC26 110.00 C 0.51 0.51 0.51 0.08 -0.04 61 30 272 +30
30DEC26 112.50 C 0.48 0.50 0.48 0.07 -0.03 62 207 416 +144
30MAR27 32.00 C 0.00 0.00 0.00 12.01 -1.36 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.45 -1.28 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.92 -1.36 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.42 -1.32 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.95 -1.06 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.60 -1.02 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.07 -1.26 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.70 -1.19 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.29 -1.07 59 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 7.94 -0.89 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.67 -0.91 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.32 -0.81 61 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 7.05 -0.79 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.76 -0.71 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.43 -0.90 61 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 6.13 -0.87 61 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 5.83 -0.84 61 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 5.55 -0.82 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.29 -0.78 61 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 4.68 -0.71 61 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 4.14 -0.65 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.66 -0.60 61 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.24 -0.55 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.87 -0.50 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.54 -0.46 61 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.26 -0.41 61 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 2.00 -0.37 61 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 1.78 -0.34 61 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.58 -0.31 61 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 1.41 -0.27 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.21 -0.29 60 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 1.08 -0.26 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.96 -0.24 60 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.86 -0.21 60 0 0 0
30MAR27 90.00 C 1.60 1.60 1.59 0.79 -0.17 60 30 40 +30
30MAR27 92.50 C 0.00 0.00 0.00 0.71 -0.15 60 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 0.63 -0.14 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.57 -0.12 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.51 -0.11 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.45 -0.11 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.40 -0.10 60 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.36 -0.09 60 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.32 -0.09 60 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.30 -0.07 60 0 16 0
29JUN27 32.00 C 0.00 0.00 0.00 13.14 -1.31 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.62 -1.34 60 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.14 -1.25 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.67 -1.23 61 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.29 -1.22 61 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.88 -1.07 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.48 -0.83 61 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.10 -1.20 62 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 9.74 -1.18 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.40 -1.14 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.08 -1.11 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.77 -1.08 63 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 8.40 -1.13 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.07 -1.09 62 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 7.78 -1.02 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.48 -1.00 62 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.19 -0.99 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.89 -1.00 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.60 -0.99 62 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 6.02 -0.85 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.45 -0.85 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.94 -0.79 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.51 -0.70 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.08 -0.70 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.71 -0.65 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.40 -0.57 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.08 -0.57 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.80 -0.54 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.57 -0.46 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.35 -0.45 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.13 -0.45 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.95 -0.41 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.80 -0.34 61 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.65 -0.34 61 0 62 0
TOTAL CALL 5,786 59,414 +3,883
30JUL26 32.00 P 0.14 0.14 0.14 0.07 +0.03 62 10 352 +10
30JUL26 33.00 P 0.00 0.00 0.00 0.13 +0.06 62 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.22 +0.10 62 0 180 0
30JUL26 35.00 P 0.42 0.42 0.39 0.36 +0.16 63 92 392 0
30JUL26 36.00 P 0.60 0.64 0.55 0.55 +0.22 63 146 280 +126
30JUL26 37.00 P 0.72 0.87 0.72 0.80 +0.30 63 21 135 +20
30JUL26 38.00 P 0.00 0.00 0.00 1.13 +0.41 63 0 251 0
30JUL26 39.00 P 1.54 1.68 1.54 1.53 +0.53 63 10 298 0
30JUL26 40.00 P 1.99 2.20 1.99 2.01 +0.62 63 35 380 +20
30JUL26 41.00 P 2.79 2.81 2.65 2.58 +0.80 63 70 225 +70
30JUL26 42.00 P 0.00 0.00 0.00 3.18 +0.87 62 0 534 0
30JUL26 43.00 P 0.00 0.00 0.00 3.89 +1.02 62 0 92 0
30JUL26 44.00 P 0.00 0.00 0.00 4.65 +1.14 62 0 204 0
30JUL26 45.00 P 0.00 0.00 0.00 5.47 +1.25 62 0 114 0
30JUL26 46.00 P 0.00 0.00 0.00 6.33 +1.34 62 0 182 0
30JUL26 47.00 P 0.00 0.00 0.00 7.44 +1.64 74 0 136 0
30JUL26 48.00 P 0.00 0.00 0.00 8.26 +1.40 70 0 349 0
30JUL26 49.00 P 9.00 9.60 9.00 9.20 +1.51 71 5 723 0
30JUL26 50.00 P 0.00 0.00 0.00 10.16 +1.48 73 0 450 0
30JUL26 52.50 P 0.00 0.00 0.00 12.59 +1.74 77 0 398 0
30JUL26 55.00 P 0.00 0.00 0.00 15.00 +1.60 0 0 577 0
30JUL26 57.50 P 0.00 0.00 0.00 17.50 +1.72 0 0 458 -72
30JUL26 60.00 P 18.00 18.00 18.00 20.00 +1.28 0 2 138 -32
30JUL26 62.50 P 0.00 0.00 0.00 22.64 +1.77 123 0 121 0
30JUL26 65.00 P 0.00 0.00 0.00 25.06 +1.78 118 0 939 -11
30JUL26 67.50 P 0.00 0.00 0.00 27.50 +1.61 0 0 230 -18
30JUL26 70.00 P 0.00 0.00 0.00 30.09 +1.72 139 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 32.66 +1.79 157 0 35 0
30JUL26 75.00 P 0.00 0.00 0.00 35.02 +1.65 134 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 37.65 +1.78 170 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 40.01 +1.69 141 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 42.67 +1.79 185 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 45.17 +1.75 191 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 47.52 +1.46 163 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 50.15 +1.63 201 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 52.66 +1.64 208 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 55.16 +1.81 213 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 57.66 +1.66 218 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 60.15 +1.87 221 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 62.64 +1.86 224 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 65.14 +1.79 228 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 67.50 +1.46 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 70.14 +1.86 237 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 72.50 +1.62 0 0 0 0
28AUG26 32.00 P 0.60 0.60 0.60 0.59 +0.17 62 20 20 +20
28AUG26 33.00 P 0.00 0.00 0.00 0.76 +0.21 61 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.99 +0.27 61 0 2 0
28AUG26 35.00 P 1.24 1.24 1.24 1.26 +0.34 61 5 10 +5
28AUG26 36.00 P 0.00 0.00 0.00 1.57 +0.39 61 0 2 0
28AUG26 37.00 P 0.00 0.00 0.00 1.94 +0.47 61 0 50 0
28AUG26 38.00 P 2.41 2.48 2.41 2.37 +0.56 61 23 164 +23
28AUG26 39.00 P 2.94 2.94 2.94 2.86 +0.62 62 10 40 0
28AUG26 40.00 P 0.00 0.00 0.00 3.39 +0.76 62 0 67 0
28AUG26 41.00 P 3.88 3.88 3.88 3.98 +0.81 62 14 107 +14
28AUG26 42.00 P 4.09 4.09 4.09 4.61 +0.90 63 4 107 0
28AUG26 43.00 P 0.00 0.00 0.00 5.26 +0.96 63 0 466 0
28AUG26 44.00 P 0.00 0.00 0.00 5.87 +0.93 62 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 6.79 +1.10 66 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 7.56 +1.15 66 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 8.37 +1.22 67 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 9.13 +1.20 66 0 104 0
28AUG26 49.00 P 0.00 0.00 0.00 10.08 +1.34 69 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 10.87 +1.35 68 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 13.21 +1.44 72 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 15.54 +1.59 75 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 17.78 +1.54 72 0 217 0
28AUG26 60.00 P 20.61 20.61 20.61 20.17 +1.45 72 3 511 0
28AUG26 62.50 P 0.00 0.00 0.00 22.74 +1.69 82 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 25.22 +1.60 86 0 58 0
28AUG26 67.50 P 0.00 0.00 0.00 27.61 +1.55 84 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 30.09 +1.72 87 0 57 -26
28AUG26 72.50 P 0.00 0.00 0.00 32.66 +1.52 97 0 0 -137
28AUG26 75.00 P 0.00 0.00 0.00 35.07 +1.62 93 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 37.65 +1.78 105 0 0 -30
28AUG26 80.00 P 0.00 0.00 0.00 40.07 +1.47 101 0 0 -30
28AUG26 82.50 P 0.00 0.00 0.00 42.67 +1.39 114 0 22 -29
28AUG26 85.00 P 0.00 0.00 0.00 45.17 +1.53 118 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 47.57 +1.51 112 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 50.15 +1.50 123 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 52.66 +1.64 128 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 55.16 +1.70 131 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 57.66 +1.66 134 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 60.15 +1.84 136 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 62.64 +1.55 139 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 65.14 +1.55 142 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.56 +1.47 135 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 70.14 +1.55 147 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 72.56 +1.67 140 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 +0.02 61 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 +0.05 62 0 62 0
29SEP26 26.00 P 0.28 0.28 0.28 0.24 +0.06 61 30 40 +15
29SEP26 27.00 P 0.00 0.00 0.00 0.31 +0.06 61 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 +0.10 61 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 0.55 +0.12 60 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.71 +0.15 60 0 480 0
29SEP26 31.00 P 0.00 0.00 0.00 0.92 +0.21 61 0 186 0
29SEP26 32.00 P 1.09 1.10 1.08 1.13 +0.21 60 250 350 +50
29SEP26 33.00 P 1.35 1.39 1.26 1.39 +0.28 60 600 580 +348
29SEP26 34.00 P 0.00 0.00 0.00 1.69 +0.32 60 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.02 +0.38 60 0 85 0
29SEP26 36.00 P 0.00 0.00 0.00 2.39 +0.42 60 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 2.86 +0.53 61 0 242 0
29SEP26 38.00 P 3.33 3.33 3.33 3.29 +0.54 61 15 156 0
29SEP26 39.00 P 3.79 3.90 3.79 3.80 +0.60 61 17 480 +2
29SEP26 40.00 P 0.00 0.00 0.00 4.37 +0.67 61 0 178 0
29SEP26 41.00 P 0.00 0.00 0.00 4.97 +0.81 62 0 194 0
29SEP26 42.00 P 0.00 0.00 0.00 5.60 +0.87 62 0 244 0
29SEP26 43.00 P 0.00 0.00 0.00 6.20 +0.89 62 0 132 0
29SEP26 44.00 P 0.00 0.00 0.00 7.01 +1.03 64 0 89 0
29SEP26 45.00 P 0.00 0.00 0.00 7.70 +1.02 64 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 8.45 +1.05 64 0 225 0
29SEP26 47.00 P 0.00 0.00 0.00 9.22 +1.09 65 0 139 0
29SEP26 48.00 P 9.26 9.26 9.26 10.02 +1.13 66 15 87 0
29SEP26 49.00 P 0.00 0.00 0.00 10.70 +1.06 64 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 11.65 +1.22 66 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 13.83 +1.42 68 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 16.02 +1.35 69 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 18.30 +1.35 70 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 20.69 +1.39 73 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 23.04 +1.50 74 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 25.42 +1.41 76 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 27.86 +1.49 78 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 30.22 +1.23 76 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 32.67 +1.23 78 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 35.12 +1.43 78 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 37.65 +1.41 83 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 40.14 +1.39 86 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 42.67 +1.39 91 0 0 -60
29SEP26 85.00 P 0.00 0.00 0.00 45.17 +1.53 94 0 15 -15
29SEP26 87.50 P 0.00 0.00 0.00 47.67 +1.61 97 0 15 -15
29SEP26 90.00 P 0.00 0.00 0.00 50.15 +1.50 99 0 15 -15
29SEP26 92.50 P 0.00 0.00 0.00 52.66 +1.41 102 0 0 -15
29SEP26 95.00 P 0.00 0.00 0.00 55.16 +1.60 105 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.66 +1.60 107 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.15 +1.82 109 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.67 +1.58 112 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 65.16 +1.50 114 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.62 +1.34 114 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 70.14 +1.55 117 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.65 +1.45 120 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.64 +0.29 60 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 1.93 +0.30 60 0 1 0
29OCT26 34.00 P 2.21 2.21 2.21 2.28 +0.37 60 15 30 +15
29OCT26 35.00 P 0.00 0.00 0.00 2.63 +0.38 60 1 45 0
29OCT26 36.00 P 3.05 3.07 3.05 3.04 +0.44 60 22 37 +22
29OCT26 37.00 P 0.00 0.00 0.00 3.48 +0.50 60 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 3.98 +0.55 60 0 30 0
29OCT26 39.00 P 4.52 4.52 4.52 4.52 +0.60 60 15 31 +15
29OCT26 40.00 P 0.00 0.00 0.00 5.11 +0.68 61 1 25 -1
29OCT26 41.00 P 0.00 0.00 0.00 5.73 +0.73 62 0 46 0
29OCT26 42.00 P 0.00 0.00 0.00 6.36 +0.84 62 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.98 +0.86 62 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 7.71 +0.95 63 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 8.47 +1.00 64 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 9.13 +0.93 64 0 47 0
29OCT26 47.00 P 0.00 0.00 0.00 9.94 +1.02 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.71 +1.07 65 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 11.48 +1.08 65 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 12.30 +1.14 66 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 14.39 +1.23 67 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 16.58 +1.33 68 0 21 0
29OCT26 57.50 P 0.00 0.00 0.00 18.86 +1.41 70 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 21.14 +1.42 72 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 23.36 +1.32 71 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.77 +1.58 74 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 28.12 +1.41 74 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.50 +1.36 75 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.90 +1.45 76 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 2.55 +0.27 60 0 0 0
30DEC26 33.00 P 2.69 2.82 2.69 2.91 +0.29 60 16 22 +16
30DEC26 34.00 P 0.00 0.00 0.00 3.28 +0.30 60 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 3.71 +0.37 60 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 4.15 +0.39 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.63 +0.43 60 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 5.16 +0.52 60 0 340 0
30DEC26 39.00 P 0.00 0.00 0.00 5.73 +0.61 60 0 289 0
30DEC26 40.00 P 0.00 0.00 0.00 6.32 +0.68 61 0 365 0
30DEC26 41.00 P 0.00 0.00 0.00 6.94 +0.76 61 0 71 0
30DEC26 42.00 P 7.34 7.43 7.34 7.59 +0.82 61 75 81 +75
30DEC26 43.00 P 0.00 0.00 0.00 8.26 +0.85 62 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.95 +0.92 62 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.69 +0.98 63 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 10.35 +0.93 63 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 11.13 +0.99 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.90 +1.04 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.68 +0.98 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.45 +0.95 65 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 15.46 +1.03 66 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.54 +1.20 66 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 19.72 +1.28 68 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 21.94 +1.26 69 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 24.17 +1.38 69 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 26.49 +1.30 71 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 28.78 +1.36 71 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 31.11 +1.46 72 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 33.45 +1.41 73 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.80 +1.42 73 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 38.18 +1.47 74 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.57 +1.44 74 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 42.97 +1.45 75 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 45.39 +1.52 75 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.82 +1.55 75 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 50.27 +1.54 76 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 52.72 +1.47 77 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 55.18 +1.55 77 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.66 +1.60 79 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.15 +1.59 80 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.67 +1.58 82 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.16 +1.50 84 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.62 +1.34 84 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 70.14 +1.55 86 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.65 +1.45 88 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.55 +0.39 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.95 +0.41 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.39 +0.48 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.84 +0.49 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.29 +0.49 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.84 +0.58 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.41 +0.56 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.02 +0.59 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.61 +0.68 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.25 +0.75 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.90 +0.88 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.57 +0.81 61 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 10.27 +0.86 61 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.98 +0.85 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.71 +0.84 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 12.39 +0.82 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 13.19 +0.91 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.94 +0.95 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.71 +1.01 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.67 +1.08 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 18.67 +1.13 64 0 20 0
30MAR27 57.50 P 20.88 20.88 20.88 20.78 +1.22 65 3 5 +3
30MAR27 60.00 P 0.00 0.00 0.00 22.90 +1.24 66 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 25.12 +1.34 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.37 +1.36 68 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 29.63 +1.38 68 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 31.53 +1.00 65 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 34.09 +1.37 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 36.44 +1.38 69 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 38.81 +1.36 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 41.14 +1.52 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.50 +1.54 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.82 +1.37 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 48.26 +1.44 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.60 +1.35 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 53.01 +1.29 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 55.48 +1.47 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 57.90 +1.65 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.34 +1.67 73 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 62.79 +1.52 74 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 65.25 +1.53 74 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.71 +1.43 75 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 70.18 +1.47 76 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.65 +1.45 76 0 5 0
29JUN27 32.00 P 0.00 0.00 0.00 4.69 +0.37 60 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.15 +0.39 60 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.60 +0.38 60 0 0 0
29JUN27 35.00 P 5.76 5.76 5.76 6.07 +0.40 60 1 3 +1
29JUN27 36.00 P 6.30 6.30 6.30 6.60 +0.47 59 1 2 +1
29JUN27 37.00 P 6.84 6.84 6.84 7.13 +0.50 59 1 16 +1
29JUN27 38.00 P 7.47 7.47 7.47 7.66 +0.49 59 1 2 +1
29JUN27 39.00 P 0.00 0.00 0.00 8.22 +0.52 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.84 +0.61 60 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 9.48 +0.71 60 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.14 +0.75 60 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.81 +0.78 60 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 11.50 +0.81 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.19 +0.82 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.83 +0.76 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.56 +0.82 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.30 +0.96 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.20 +1.13 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.97 +1.12 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.88 +0.96 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.95 +1.02 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.99 +1.03 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.09 +1.06 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.22 +1.23 66 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.38 +1.22 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.57 +1.21 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.78 +1.28 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.03 +1.27 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.29 +1.35 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.57 +1.29 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.86 +1.31 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.18 +1.34 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.50 +1.39 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.85 +1.42 70 0 0 0
TOTAL PUT 1,549 38,247 +367
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$ 31.360
30JUL26 18.50 C 0.00 0.00 0.00 12.88 +0.26 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.38 +0.26 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.88 +0.25 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.38 +0.25 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.39 +0.26 74 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.39 +0.26 64 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.39 +0.26 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.39 +0.26 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.39 +0.26 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.39 +0.26 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.40 +0.26 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.41 +0.24 28 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.46 +0.21 28 0 306 0
30JUL26 30.00 C 1.37 1.53 1.37 1.61 +0.20 28 16 902 0
30JUL26 31.00 C 0.76 0.95 0.76 0.91 +0.10 27 150 1,284 +90
30JUL26 32.00 C 0.38 0.52 0.35 0.48 +0.05 28 212 1,544 +134
30JUL26 33.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 465 0
30JUL26 34.00 C 0.10 0.11 0.10 0.08 +0.01 29 15 520 +15
30JUL26 35.00 C 0.05 0.06 0.05 0.03 0.00 30 151 867 +2
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 256 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.93 +0.26 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.43 +0.26 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.93 +0.26 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.43 +0.26 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.44 +0.26 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.44 +0.26 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.44 +0.25 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.55 +0.42 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.46 +0.19 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.49 +0.20 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.55 +0.23 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.66 +0.21 29 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.84 +0.18 29 0 315 0
28AUG26 30.00 C 1.97 2.20 1.92 2.13 +0.19 29 23 544 +17
28AUG26 31.00 C 1.53 1.53 1.52 1.52 +0.09 29 30 523 +30
28AUG26 32.00 C 1.03 1.10 1.02 1.05 +0.07 29 53 492 +42
28AUG26 33.00 C 0.61 0.73 0.61 0.69 +0.04 29 5 275 +2
28AUG26 34.00 C 0.47 0.47 0.45 0.45 +0.03 29 19 543 +14
28AUG26 35.00 C 0.31 0.31 0.29 0.28 +0.02 30 166 439 +154
28AUG26 36.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 317 0
28AUG26 37.00 C 0.00 0.00 0.00 0.09 0.00 29 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 0.00 30 0 292 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 0.00 30 0 265 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 31 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 33 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 12.97 +0.26 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.47 +0.26 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.97 +0.26 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.47 +0.25 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.48 +0.26 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.49 +0.31 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.53 +0.34 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.55 +0.33 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.60 +0.33 33 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.65 +0.26 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.72 +0.21 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.89 +0.19 29 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 3.13 +0.18 29 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 2.49 +0.15 30 0 1,089 0
29SEP26 31.00 C 1.82 1.88 1.82 1.85 +0.04 29 30 954 +15
29SEP26 32.00 C 1.40 1.40 1.38 1.40 +0.07 29 31 645 +31
29SEP26 33.00 C 1.00 1.00 1.00 1.04 +0.07 30 10 435 +10
29SEP26 34.00 C 0.76 0.76 0.76 0.75 +0.03 30 7 239 +7
29SEP26 35.00 C 0.00 0.00 0.00 0.53 +0.03 30 0 1,652 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 1,387 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +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 0.07 +0.01 30 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 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 30 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 35 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 38 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.97 +0.26 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.47 +0.26 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.97 +0.26 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.47 +0.25 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.48 +0.26 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.50 +0.32 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.54 +0.35 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.57 +0.34 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.63 +0.33 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.71 +0.26 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.79 +0.21 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.99 +0.19 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.26 +0.22 30 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 2.64 +0.15 30 0 190 0
29OCT26 31.00 C 1.90 2.09 1.90 2.02 +0.05 29 43 278 +15
29OCT26 32.00 C 1.45 1.61 1.45 1.60 +0.09 29 31 138 -14
29OCT26 33.00 C 1.11 1.25 1.11 1.24 +0.08 30 46 181 +31
29OCT26 34.00 C 0.87 0.87 0.85 0.93 +0.04 29 35 187 +35
29OCT26 35.00 C 0.00 0.00 0.00 0.72 +0.05 30 0 53 0
29OCT26 36.00 C 0.00 0.00 0.00 0.52 +0.03 30 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 0.38 +0.03 30 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 0.28 +0.03 30 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 33 0
29OCT26 40.00 C 0.21 0.21 0.21 0.14 +0.01 30 60 60 +60
29OCT26 41.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 100 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 299 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.97 +0.26 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.47 +0.26 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.97 +0.26 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.48 +0.26 33 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.49 +0.26 32 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.50 +0.25 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.54 +0.25 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.71 +0.36 35 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 6.75 +0.32 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.89 +0.29 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.04 +0.20 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.32 +0.18 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.68 +0.17 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.10 +0.21 30 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.56 +0.09 30 0 82 0
30DEC26 32.00 C 2.15 2.15 2.15 2.15 +0.08 30 2 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.78 +0.07 30 0 199 0
30DEC26 34.00 C 0.00 0.00 0.00 1.47 +0.07 30 0 161 0
30DEC26 35.00 C 0.00 0.00 0.00 1.23 +0.07 31 0 87 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 +0.06 31 0 316 0
30DEC26 37.00 C 0.00 0.00 0.00 0.80 +0.05 31 0 229 0
30DEC26 38.00 C 0.00 0.00 0.00 0.64 +0.04 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.51 +0.04 31 0 38 0
30DEC26 40.00 C 0.00 0.00 0.00 0.41 +0.03 31 0 44 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 +0.01 30 0 69 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 317 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 0.00 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 0.00 30 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 30 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 0.00 30 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 31 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 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 12.97 +0.26 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.47 +0.26 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.98 +0.26 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.49 +0.26 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.51 +0.25 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.57 +0.25 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.66 +0.23 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.79 +0.21 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.98 +0.20 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.22 +0.18 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.54 +0.18 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.90 +0.16 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.31 +0.14 31 0 500 0
30MAR27 30.00 C 3.60 3.60 3.60 3.79 +0.17 31 15 364 +15
30MAR27 31.00 C 0.00 0.00 0.00 3.28 +0.12 30 0 267 0
30MAR27 32.00 C 0.00 0.00 0.00 2.87 +0.06 30 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 2.51 +0.09 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.18 +0.07 31 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.92 +0.09 31 0 136 0
30MAR27 36.00 C 0.00 0.00 0.00 1.63 +0.05 31 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.41 +0.06 31 0 37 0
30MAR27 38.00 C 0.00 0.00 0.00 1.19 +0.04 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.02 +0.04 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.86 +0.03 31 0 88 0
30MAR27 41.00 C 0.00 0.00 0.00 0.73 +0.03 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.61 +0.02 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 +0.02 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.30 +0.02 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.14 0.00 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 0.00 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.06 +0.01 31 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 30 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 12.98 +0.25 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.50 +0.25 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.02 +0.25 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.55 +0.25 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.63 +0.23 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.77 +0.23 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.95 +0.22 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.17 +0.20 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.44 +0.19 31 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 6.76 +0.17 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.11 +0.15 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.53 +0.31 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 4.83 +0.10 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.34 +0.13 30 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 3.88 +0.10 30 0 68 0
29JUN27 32.00 C 3.30 3.43 3.30 3.47 +0.10 30 19 94 +15
29JUN27 33.00 C 0.00 0.00 0.00 3.09 +0.08 30 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.75 +0.08 31 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.44 +0.07 31 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.17 +0.07 31 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.90 +0.05 31 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.70 +0.05 31 0 8 0
29JUN27 39.00 C 0.00 0.00 0.00 1.53 +0.05 31 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.35 +0.07 31 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 1.19 +0.04 31 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.04 +0.03 31 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 0.92 +0.03 31 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.80 +0.02 31 0 12 0
29JUN27 45.00 C 0.00 0.00 0.00 0.72 +0.02 32 0 80 0
TOTAL CALL 1,169 29,395 +720
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 476 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 947 0
30JUL26 28.00 P 0.05 0.05 0.05 0.02 -0.02 29 2 672 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 -0.05 28 0 1,003 0
30JUL26 30.00 P 0.30 0.30 0.24 0.22 -0.10 28 7 2,186 -2
30JUL26 31.00 P 0.55 0.55 0.54 0.55 -0.13 29 45 928 0
30JUL26 32.00 P 1.13 1.14 1.08 1.11 -0.21 29 87 607 +27
30JUL26 33.00 P 2.00 2.00 2.00 1.81 -0.24 28 1 497 +1
30JUL26 34.00 P 0.00 0.00 0.00 2.69 -0.25 28 0 698 0
30JUL26 35.00 P 0.00 0.00 0.00 3.64 -0.26 0 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 4.64 -0.26 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 5.64 -0.26 0 0 0 -16
30JUL26 38.00 P 0.00 0.00 0.00 6.64 -0.26 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.64 -0.26 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.64 -0.26 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.64 -0.26 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.64 -0.26 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.64 -0.26 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.64 -0.26 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.64 -0.26 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.64 -0.26 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.64 -0.26 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.64 -0.26 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
28AUG26 25.00 P 0.07 0.07 0.07 0.02 0.00 31 2 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 369 0
28AUG26 27.00 P 0.16 0.16 0.16 0.10 -0.03 30 15 406 0
28AUG26 28.00 P 0.00 0.00 0.00 0.20 -0.05 29 0 269 0
28AUG26 29.00 P 0.00 0.00 0.00 0.39 -0.08 30 0 841 0
28AUG26 30.00 P 0.69 0.70 0.67 0.68 -0.10 30 33 1,274 -1
28AUG26 31.00 P 1.07 1.07 1.06 1.08 -0.12 29 45 280 +15
28AUG26 32.00 P 1.60 1.60 1.55 1.61 -0.15 30 45 341 +25
28AUG26 33.00 P 0.00 0.00 0.00 2.25 -0.19 29 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 2.99 -0.22 29 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 3.82 -0.24 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.72 -0.25 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.66 -0.30 29 0 29 0
28AUG26 38.00 P 0.00 0.00 0.00 6.64 -0.26 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.64 -0.26 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.64 -0.26 0 0 0 -6
28AUG26 41.00 P 0.00 0.00 0.00 9.64 -0.26 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.64 -0.26 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.64 -0.26 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.64 -0.26 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.64 -0.26 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.64 -0.26 0 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 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 31 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 204 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 354 0
29SEP26 26.00 P 0.27 0.27 0.27 0.20 -0.05 30 30 318 +30
29SEP26 27.00 P 0.00 0.00 0.00 0.36 -0.07 30 0 131 0
29SEP26 28.00 P 0.70 0.70 0.70 0.59 -0.09 30 10 241 +10
29SEP26 29.00 P 0.96 0.96 0.96 0.90 -0.11 30 15 726 +15
29SEP26 30.00 P 1.31 1.31 1.31 1.31 -0.10 30 1 1,002 +1
29SEP26 31.00 P 1.83 1.86 1.80 1.81 -0.11 30 72 916 +44
29SEP26 32.00 P 2.42 2.42 2.42 2.39 -0.15 30 15 625 +15
29SEP26 33.00 P 0.00 0.00 0.00 3.05 -0.18 30 0 1,795 0
29SEP26 34.00 P 0.00 0.00 0.00 3.78 -0.22 29 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.59 -0.38 29 0 1,009 0
29SEP26 36.00 P 0.00 0.00 0.00 5.55 -0.30 32 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 6.46 -0.29 33 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 7.40 -0.36 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.36 -0.33 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.32 -0.35 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.30 -0.42 40 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.27 -0.39 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.24 -0.37 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.23 -0.36 44 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.21 -0.38 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.20 -0.37 46 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.10 -0.26 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.10 -0.25 33 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.09 -0.26 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.09 -0.25 37 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.57 -0.26 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.06 -0.25 42 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.54 -0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.03 -0.25 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.51 -0.26 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.00 -0.25 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.55 -0.06 30 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 0.82 -0.09 30 0 15 0
29OCT26 29.00 P 1.17 1.17 1.17 1.17 -0.08 30 1 68 +1
29OCT26 30.00 P 1.59 1.59 1.58 1.59 -0.10 30 34 172 0
29OCT26 31.00 P 2.07 2.08 2.07 2.10 -0.09 30 57 229 +48
29OCT26 32.00 P 2.71 2.71 2.71 2.66 -0.12 30 15 90 +15
29OCT26 33.00 P 0.00 0.00 0.00 3.31 -0.17 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 4.02 -0.20 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 4.79 -0.22 30 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 5.71 -0.27 32 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.58 -0.29 32 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.50 -0.29 33 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.42 -0.29 33 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.36 -0.36 34 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.34 -0.38 36 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.30 -0.36 37 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.28 -0.35 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.26 -0.35 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 -0.04 30 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 -0.04 31 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.07 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 0.93 -0.07 31 0 121 0
30DEC26 28.00 P 1.23 1.23 1.23 1.23 -0.11 30 20 78 +8
30DEC26 29.00 P 0.00 0.00 0.00 1.60 -0.10 30 0 181 0
30DEC26 30.00 P 0.00 0.00 0.00 2.08 -0.09 31 0 188 0
30DEC26 31.00 P 0.00 0.00 0.00 2.55 -0.12 30 0 183 0
30DEC26 32.00 P 0.00 0.00 0.00 3.12 -0.15 30 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 3.76 -0.16 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.45 -0.18 30 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 5.22 -0.27 31 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.01 -0.32 31 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 6.85 -0.32 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.70 -0.34 32 0 31 0
30DEC26 39.00 P 8.87 8.87 8.87 8.59 -0.34 32 10 24 +9
30DEC26 40.00 P 0.00 0.00 0.00 9.50 -0.37 32 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.43 -0.38 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.38 -0.28 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.29 -0.39 32 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 13.26 -0.35 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.21 -0.38 33 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.20 -0.37 34 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.13 -0.26 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.12 -0.25 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.10 -0.26 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.09 -0.26 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.57 -0.26 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.06 -0.25 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.54 -0.26 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.03 -0.25 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.51 -0.26 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.00 -0.25 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.03 31 0 106 0
30MAR27 23.00 P 0.51 0.51 0.48 0.41 -0.05 31 75 127 +75
30MAR27 24.00 P 0.00 0.00 0.00 0.59 -0.06 31 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.81 -0.07 31 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 1.07 -0.08 31 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.39 -0.07 31 0 50 0
30MAR27 28.00 P 1.70 1.70 1.70 1.72 -0.04 31 2 76 0
30MAR27 29.00 P 2.12 2.12 2.12 2.14 -0.07 31 10 122 -10
30MAR27 30.00 P 0.00 0.00 0.00 2.67 0.00 31 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 3.05 -0.17 30 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 3.67 -0.11 31 0 446 0
30MAR27 33.00 P 0.00 0.00 0.00 4.24 -0.26 30 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 4.94 -0.28 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.67 -0.28 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.44 -0.28 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.20 -0.31 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.03 -0.32 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.81 -0.32 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.67 -0.24 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.56 -0.25 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.46 -0.25 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.39 -0.29 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.32 -0.29 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.27 -0.32 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.22 -0.35 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.19 -0.25 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.16 -0.26 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.14 -0.25 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.12 -0.26 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.58 -0.26 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.06 -0.26 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.54 -0.26 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.03 -0.25 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.49 -0.04 31 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.69 -0.05 32 0 40 0
29JUN27 24.00 P 1.10 1.10 1.03 0.90 -0.07 32 4 85 +4
29JUN27 25.00 P 0.00 0.00 0.00 1.17 -0.07 32 0 202 0
29JUN27 26.00 P 0.00 0.00 0.00 1.48 -0.09 32 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 1.82 -0.11 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.23 -0.12 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.67 -0.14 32 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 3.17 -0.14 32 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 3.71 -0.15 32 0 92 0
29JUN27 32.00 P 4.34 4.34 4.34 4.29 -0.16 32 15 105 +15
29JUN27 33.00 P 0.00 0.00 0.00 4.91 -0.18 32 0 16 0
29JUN27 34.00 P 5.58 5.58 5.53 5.58 -0.18 33 45 60 +45
29JUN27 35.00 P 0.00 0.00 0.00 6.09 -0.20 31 0 105 0
29JUN27 36.00 P 0.00 0.00 0.00 6.81 -0.20 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.55 -0.21 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.34 -0.21 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.14 -0.21 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.97 -0.23 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.82 -0.23 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.69 -0.24 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.59 -0.24 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.49 -0.24 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.41 -0.25 31 0 0 0
TOTAL PUT 713 36,429 +368
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$ 8.790
30JUL26 6.25 C 0.00 0.00 0.00 2.55 +0.09 68 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.30 +0.09 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.05 +0.09 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.80 +0.09 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.30 +0.08 30 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.07 +0.08 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.85 +0.07 42 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.66 +0.09 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.46 +0.05 40 0 536 0
30JUL26 8.75 C 0.22 0.40 0.22 0.32 +0.04 41 42 472 0
30JUL26 9.00 C 0.22 0.22 0.22 0.22 +0.03 43 62 718 +23
30JUL26 9.25 C 0.14 0.14 0.14 0.14 +0.02 43 50 1,497 -50
30JUL26 9.50 C 0.10 0.10 0.09 0.08 0.00 42 13 1,835 0
30JUL26 9.75 C 0.00 0.00 0.00 0.05 +0.01 43 0 771 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 0.00 44 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 764 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 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 73 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 88 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 126 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 136 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.57 +0.09 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.33 +0.12 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.09 +0.13 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.84 +0.11 41 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.63 +0.13 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.41 +0.12 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.19 +0.06 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.00 +0.06 41 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.85 +0.08 43 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.67 +0.05 41 0 180 0
28AUG26 8.75 C 0.00 0.00 0.00 0.54 +0.04 41 0 132 0
28AUG26 9.00 C 0.00 0.00 0.00 0.43 +0.03 41 0 135 0
28AUG26 9.25 C 0.38 0.38 0.38 0.34 +0.02 42 20 177 +20
28AUG26 9.50 C 0.25 0.25 0.25 0.27 +0.02 42 10 125 +10
28AUG26 9.75 C 0.00 0.00 0.00 0.20 +0.01 42 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 103 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 0.00 42 0 936 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 +0.01 44 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 42 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 2.61 +0.12 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 +0.11 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.13 +0.12 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.91 +0.12 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.69 +0.10 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 +0.09 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.30 +0.09 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 +0.06 41 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 +0.09 43 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 +0.05 41 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 +0.04 41 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 +0.04 41 0 105 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 +0.03 41 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 +0.02 41 0 193 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 +0.02 41 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 +0.02 41 0 208 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 486 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 42 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 62 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 91 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 2.64 +0.13 42 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.40 +0.11 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.19 +0.11 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.98 +0.11 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.82 +0.14 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.62 +0.13 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.44 +0.11 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.27 +0.07 42 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.13 +0.09 43 0 75 0
29OCT26 8.50 C 0.93 0.93 0.92 0.95 +0.05 40 60 200 +60
29OCT26 8.75 C 0.00 0.00 0.00 0.83 +0.05 41 0 21 0
29OCT26 9.00 C 0.70 0.70 0.70 0.71 +0.03 40 15 31 +15
29OCT26 9.25 C 0.00 0.00 0.00 0.61 +0.02 40 0 75 0
29OCT26 9.50 C 0.51 0.51 0.51 0.53 +0.02 41 15 139 +15
29OCT26 9.75 C 0.00 0.00 0.00 0.46 +0.02 41 0 14 0
29OCT26 10.00 C 0.00 0.00 0.00 0.40 +0.02 42 0 135 0
29OCT26 10.50 C 0.00 0.00 0.00 0.28 +0.01 41 0 150 0
29OCT26 11.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.14 0.00 41 0 110 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.77 +0.16 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.56 +0.15 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 +0.15 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.16 +0.14 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.97 +0.13 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 +0.13 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 +0.12 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.47 +0.11 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 +0.10 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 +0.05 41 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 1.06 +0.07 41 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 +0.06 41 0 140 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 +0.07 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 +0.04 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 +0.04 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 +0.03 41 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.48 +0.03 42 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 249 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 +0.02 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 415 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 42 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.91 +0.14 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.73 +0.16 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.54 +0.15 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.34 +0.13 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.17 +0.13 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.01 +0.12 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.85 +0.11 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.70 +0.10 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.57 +0.10 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.44 +0.09 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 +0.09 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 +0.08 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 +0.08 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.05 +0.06 42 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 +0.06 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.84 +0.04 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 +0.03 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.59 +0.03 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.49 +0.02 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 +0.03 41 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 +0.03 42 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 +0.02 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 +0.02 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 13 0
30MAR27 15.50 C 0.15 0.15 0.15 0.11 +0.01 42 20 20 +17
30MAR27 16.00 C 0.12 0.12 0.12 0.09 +0.01 42 30 32 +30
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 41 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.01 +0.09 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.83 +0.09 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.65 +0.08 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.49 +0.08 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.33 +0.08 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.18 +0.08 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.04 +0.08 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.90 +0.07 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.78 +0.08 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.66 +0.07 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.54 +0.06 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.44 +0.07 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.34 +0.07 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.24 +0.06 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.15 +0.05 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.07 +0.02 41 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.95 +0.05 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.82 +0.05 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.70 +0.08 42 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.61 +0.04 42 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 +0.04 42 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.45 +0.04 42 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 +0.03 42 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 +0.02 41 0 16 0
29JUN27 15.00 C 0.28 0.29 0.28 0.24 +0.02 41 42 53 -25
TOTAL CALL 379 36,743 +115
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 490 0
30JUL26 7.75 P 0.03 0.03 0.03 0.03 -0.01 45 90 545 -15
30JUL26 8.00 P 0.04 0.05 0.04 0.05 -0.02 42 210 816 +60
30JUL26 8.25 P 0.00 0.00 0.00 0.10 -0.03 43 0 448 0
30JUL26 8.50 P 0.18 0.18 0.15 0.17 -0.05 42 18 712 -18
30JUL26 8.75 P 0.29 0.29 0.29 0.28 -0.06 42 1 410 -1
30JUL26 9.00 P 0.00 0.00 0.00 0.42 -0.07 42 0 518 0
30JUL26 9.25 P 0.00 0.00 0.00 0.60 -0.06 44 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 0.78 -0.08 42 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 1.00 -0.08 43 0 443 0
30JUL26 10.00 P 1.30 1.30 1.30 1.26 -0.09 53 2 756 -2
30JUL26 10.50 P 0.00 0.00 0.00 1.71 -0.13 0 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.21 -0.13 0 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 2.71 -0.13 0 0 711 0
30JUL26 12.00 P 0.00 0.00 0.00 3.21 -0.13 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.73 -0.11 96 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.23 -0.10 104 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.73 -0.10 112 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.24 -0.10 127 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.73 -0.12 127 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.24 -0.08 141 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.74 -0.09 148 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.24 -0.08 155 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.74 -0.07 161 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.21 -0.09 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.71 -0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.24 -0.11 179 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 -0.02 42 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 403 0
28AUG26 7.75 P 0.00 0.00 0.00 0.13 -0.02 42 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 465 0
28AUG26 8.25 P 0.00 0.00 0.00 0.27 -0.04 42 0 423 0
28AUG26 8.50 P 0.00 0.00 0.00 0.36 -0.06 42 0 580 0
28AUG26 8.75 P 0.00 0.00 0.00 0.48 -0.06 42 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.62 -0.07 42 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.78 -0.05 42 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 0.94 -0.07 41 0 238 0
28AUG26 9.75 P 0.00 0.00 0.00 1.13 -0.10 42 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.36 -0.09 45 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.79 -0.11 45 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.25 -0.11 46 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.72 -0.12 45 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.22 -0.12 50 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.73 -0.11 60 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.23 -0.10 65 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.73 -0.10 70 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.24 -0.10 78 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.73 -0.12 79 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.24 -0.08 87 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.74 -0.09 92 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.24 -0.08 96 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.74 -0.07 100 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.02 42 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.03 41 0 285 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 -0.03 42 0 266 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 -0.05 41 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 -0.05 41 0 237 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.05 41 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 -0.06 41 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.91 -0.05 41 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 -0.10 41 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.28 -0.07 43 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.48 -0.07 44 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.89 -0.09 45 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.32 -0.11 45 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.78 -0.13 47 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.24 -0.13 45 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.73 -0.14 48 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.23 -0.10 52 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.73 -0.10 56 0 120 -40
29SEP26 14.00 P 0.00 0.00 0.00 5.24 -0.10 62 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 5.73 -0.12 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.24 -0.08 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.74 -0.09 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.24 -0.08 76 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.74 -0.07 79 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.21 -0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.71 -0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.24 -0.11 88 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.71 -0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.21 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.71 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.21 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.21 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.21 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.21 -0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.21 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.21 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.21 -0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.21 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.21 -0.09 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 -0.01 42 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.18 -0.03 41 0 75 0
29OCT26 7.50 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.32 -0.04 42 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.40 -0.05 41 0 7 0
29OCT26 8.25 P 0.00 0.00 0.00 0.50 -0.05 41 0 0 0
29OCT26 8.50 P 0.65 0.65 0.55 0.61 -0.05 41 30 56 +30
29OCT26 8.75 P 0.00 0.00 0.00 0.73 -0.06 41 0 7 0
29OCT26 9.00 P 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.02 -0.09 41 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.17 -0.11 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.35 -0.11 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.54 -0.11 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.92 -0.14 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.35 -0.14 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.79 -0.15 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.24 -0.17 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.73 -0.15 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.24 -0.13 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.02 41 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.02 42 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.03 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 -0.03 42 0 15 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 -0.04 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 -0.04 41 0 340 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 -0.05 42 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 -0.07 42 0 140 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 -0.04 43 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.34 -0.11 41 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 -0.11 41 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.67 -0.14 40 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.07 -0.12 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.47 -0.13 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.89 -0.14 42 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.32 -0.15 41 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.77 -0.16 40 0 158 0
30DEC26 13.00 P 4.30 4.30 4.30 4.24 -0.16 40 1 513 -1
30DEC26 13.50 P 0.00 0.00 0.00 4.73 -0.14 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.24 -0.11 46 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.73 -0.13 47 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.24 -0.08 51 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.74 -0.09 54 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.24 -0.08 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.74 -0.07 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.21 -0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.71 -0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.24 -0.11 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.71 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.21 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.71 -0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.21 -0.09 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.03 41 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.03 41 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.03 41 0 295 0
30MAR27 8.00 P 0.74 0.74 0.74 0.74 -0.04 41 3 107 0
30MAR27 8.25 P 0.00 0.00 0.00 0.85 -0.04 41 0 157 0
30MAR27 8.50 P 0.00 0.00 0.00 0.97 -0.05 41 0 371 0
30MAR27 8.75 P 0.00 0.00 0.00 1.10 -0.05 41 0 91 0
30MAR27 9.00 P 0.00 0.00 0.00 1.24 -0.05 41 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.42 -0.03 42 0 39 0
30MAR27 9.50 P 0.00 0.00 0.00 1.53 -0.10 40 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.69 -0.11 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.89 -0.06 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.25 -0.07 41 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.63 -0.08 41 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.04 -0.08 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.43 -0.15 41 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.87 -0.14 41 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.32 -0.14 41 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.75 -0.17 38 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.24 -0.14 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.73 -0.13 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.24 -0.13 44 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.74 -0.09 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.24 -0.08 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.74 -0.07 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.21 -0.09 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.71 -0.09 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.24 -0.11 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.30 -0.01 41 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.51 -0.01 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 -0.01 41 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 -0.01 41 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 -0.02 41 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 -0.02 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 -0.02 41 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.28 -0.02 41 0 30 0
29JUN27 9.00 P 1.49 1.49 1.49 1.42 -0.03 41 2 287 +2
29JUN27 9.25 P 0.00 0.00 0.00 1.57 -0.03 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.72 -0.03 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.88 -0.04 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.05 -0.03 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.40 -0.04 41 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.77 -0.04 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.15 -0.06 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.56 -0.05 41 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.98 -0.06 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.41 -0.06 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.86 -0.06 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.31 -0.07 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.78 -0.08 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.25 -0.12 41 0 0 0
TOTAL PUT 357 32,517 +15
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$ 84.140
30JUL26 55.00 C 0.00 0.00 0.00 29.33 +0.78 105 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.83 +0.80 95 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.38 +0.85 90 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.85 +0.77 78 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.36 +0.78 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.88 +0.78 62 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.23 +0.66 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.73 +0.65 24 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 9.24 +0.65 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.81 +0.64 24 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 4.54 +0.58 24 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 2.61 +0.49 23 0 876 0
30JUL26 85.00 C 1.22 1.22 1.22 1.35 +0.35 24 2 435 0
30JUL26 87.50 C 0.45 0.69 0.45 0.55 +0.18 24 6 511 +3
30JUL26 90.00 C 0.00 0.00 0.00 0.18 +0.07 24 0 396 0
30JUL26 92.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 675 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 128 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 433 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 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 52 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 29.55 +0.72 67 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.08 +0.81 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.60 +0.71 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.13 +0.80 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.67 +0.92 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.22 +0.78 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.40 +0.64 21 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.95 +0.63 21 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 9.84 +0.74 28 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 7.54 +0.67 25 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 5.45 +0.57 23 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 3.68 +0.46 22 0 194 0
28AUG26 85.00 C 0.00 0.00 0.00 2.32 +0.32 22 0 321 0
28AUG26 87.50 C 0.00 0.00 0.00 1.40 +0.20 22 0 511 0
28AUG26 90.00 C 0.73 0.73 0.73 0.77 +0.11 22 30 368 0
28AUG26 92.50 C 0.00 0.00 0.00 0.39 +0.05 22 0 181 0
28AUG26 95.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 191 0
28AUG26 97.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 279 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 273 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 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 29.68 +0.85 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.21 +0.94 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.76 +0.87 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.27 +0.94 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.86 +1.07 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.37 +0.93 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.56 +0.63 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.17 +0.61 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.89 +0.57 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.77 +0.50 21 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 5.89 +0.37 21 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 4.38 +0.44 22 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 3.04 +0.33 21 0 126 0
29SEP26 87.50 C 0.00 0.00 0.00 2.06 +0.21 21 0 156 0
29SEP26 90.00 C 0.00 0.00 0.00 1.33 +0.14 21 0 260 0
29SEP26 92.50 C 0.00 0.00 0.00 0.81 +0.08 21 0 768 0
29SEP26 95.00 C 0.64 0.65 0.64 0.48 +0.05 21 90 596 +90
29SEP26 97.50 C 0.00 0.00 0.00 0.26 +0.03 21 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 26 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 0.00 21 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 0.00 21 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 29.68 +0.85 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.21 +0.94 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.76 +0.87 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.27 +0.94 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.86 +1.03 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.41 +0.97 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.65 +0.67 21 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.33 +0.63 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 10.17 +0.62 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.18 +0.59 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.41 +0.53 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.91 +0.48 21 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.65 +0.42 21 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.56 +0.28 21 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.80 +0.19 21 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 1.28 +0.18 21 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 0.88 +0.17 22 0 5 0
29OCT26 97.50 C 0.66 0.66 0.66 0.58 +0.13 22 2 3 +2
29OCT26 100.00 C 0.00 0.00 0.00 0.36 +0.09 21 0 20 0
29OCT26 102.50 C 0.00 0.00 0.00 0.22 +0.05 21 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.68 +0.85 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.21 +0.94 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.76 +0.87 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.33 +0.89 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.01 +0.98 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.61 +0.90 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.16 +0.66 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.05 +0.65 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.09 +0.64 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.28 +0.62 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.66 +0.59 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.23 +0.56 22 0 101 0
30DEC26 85.00 C 4.66 4.66 4.66 4.99 +0.51 22 30 0 -30
30DEC26 87.50 C 3.70 3.70 3.63 3.94 +0.56 22 31 31 +31
30DEC26 90.00 C 0.00 0.00 0.00 2.97 +0.38 21 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 2.28 +0.33 22 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.72 +0.22 22 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 1.27 +0.18 22 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.94 +0.13 22 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.72 +0.15 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.51 +0.12 22 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 +0.09 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 +0.07 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 +0.05 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 +0.04 22 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 30.23 +0.98 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.86 +0.99 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.52 +0.95 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.23 +0.86 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.95 +0.92 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.73 +0.95 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.59 +0.92 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.25 +0.56 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.41 +0.53 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.70 +0.48 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.18 +0.48 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 7.80 +0.44 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 6.57 +0.39 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.48 +0.34 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.39 +0.29 22 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.63 +0.28 22 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 2.96 +0.23 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.38 +0.18 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.93 +0.14 22 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 1.54 +0.07 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.29 +0.16 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.00 +0.11 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.78 +0.08 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.61 +0.08 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.88 +0.91 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.63 +0.95 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.29 +0.87 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.08 +0.79 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.88 +0.93 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.73 +0.85 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.68 +0.77 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.30 +0.32 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.56 +0.52 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.04 +0.45 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.45 +0.42 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.00 +0.38 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.71 +0.37 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.59 +0.33 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.61 +0.30 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.77 +0.27 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.03 +0.23 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.41 +0.15 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.92 +0.15 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.41 +0.06 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.10 +0.20 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.70 +0.14 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.40 +0.11 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.15 +0.10 22 0 0 0
TOTAL CALL 191 13,581 +96
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30JUL26 67.50 P 0.03 0.03 0.03 0.01 0.00 42 90 160 +44
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 581 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 606 0
30JUL26 75.00 P 0.10 0.10 0.10 0.02 0.00 26 1 164 0
30JUL26 77.50 P 0.13 0.16 0.13 0.08 -0.01 24 10 85 +10
30JUL26 80.00 P 0.40 0.40 0.34 0.31 -0.08 24 34 1,506 0
30JUL26 82.50 P 1.00 1.04 0.82 0.88 -0.24 23 43 340 -3
30JUL26 85.00 P 2.38 2.38 1.80 2.01 -0.47 23 81 151 -81
30JUL26 87.50 P 0.00 0.00 0.00 3.80 -0.49 24 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.97 -0.59 24 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.37 -0.65 24 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.86 -0.66 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.36 -0.66 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.86 -0.66 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.36 -0.66 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.86 -0.66 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.36 -0.66 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.86 -0.66 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.36 -0.66 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.86 -0.66 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
28AUG26 67.50 P 0.13 0.15 0.13 0.01 0.00 25 17 233 +15
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 340 0
28AUG26 72.50 P 0.27 0.27 0.27 0.06 -0.02 22 30 260 0
28AUG26 75.00 P 0.40 0.40 0.40 0.16 -0.06 22 1 452 0
28AUG26 77.50 P 0.00 0.00 0.00 0.42 -0.11 22 0 155 0
28AUG26 80.00 P 1.12 1.12 0.95 0.92 -0.19 22 273 394 +182
28AUG26 82.50 P 1.76 1.76 1.70 1.73 -0.27 22 60 185 0
28AUG26 85.00 P 2.85 2.85 2.74 2.87 -0.46 21 63 65 +37
28AUG26 87.50 P 4.21 4.21 4.21 4.47 -0.47 22 30 31 +30
28AUG26 90.00 P 0.00 0.00 0.00 6.37 -0.56 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.54 -0.61 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.89 -0.65 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.36 -0.66 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.86 -0.66 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.36 -0.66 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.86 -0.66 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.36 -0.66 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.86 -0.66 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.36 -0.66 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.86 -0.66 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 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 24 0 152 0
29SEP26 65.00 P 0.20 0.23 0.20 0.01 -0.01 21 8 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 171 0
29SEP26 70.00 P 0.38 0.38 0.38 0.09 -0.03 21 10 242 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.06 21 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.48 -0.10 21 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 0.92 -0.18 21 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.61 -0.19 21 0 371 0
29SEP26 82.50 P 0.00 0.00 0.00 2.59 -0.25 22 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 3.76 -0.40 21 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 5.30 -0.48 21 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 7.10 -0.53 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.12 -0.58 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.30 -0.60 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.59 -1.05 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 16.32 -0.78 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.77 -0.84 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.13 -1.04 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.57 -1.06 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.11 -0.98 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.50 -1.07 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.98 -1.05 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.48 -1.04 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.98 -1.03 42 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.43 -1.05 43 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 126 0
29OCT26 57.50 P 0.13 0.13 0.13 0.01 0.00 26 30 30 +30
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 0.00 22 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 0.00 21 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.44 -0.02 22 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 0.81 -0.04 22 0 5 0
29OCT26 77.50 P 1.50 1.50 1.50 1.36 -0.07 22 3 3 +3
29OCT26 80.00 P 0.00 0.00 0.00 2.13 -0.14 22 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 3.17 -0.09 22 0 3 0
29OCT26 85.00 P 4.37 4.37 4.37 4.33 -0.24 21 3 3 +3
29OCT26 87.50 P 0.00 0.00 0.00 5.83 -0.33 21 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.56 -0.40 21 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 9.50 -0.45 21 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.59 -0.50 21 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.80 -0.98 21 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.41 -0.78 25 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.78 -0.88 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.18 -0.99 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
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 0.05 +0.01 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.59 0.00 22 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.97 0.00 22 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 1.49 -0.02 22 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 2.19 -0.03 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.04 -0.10 22 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 4.01 -0.27 22 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 5.30 -0.16 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.76 -0.22 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.41 -0.28 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.22 -0.34 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.18 -0.40 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.26 -0.91 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.61 -0.86 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.92 -0.89 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.31 -0.89 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.65 -0.98 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.11 -0.98 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.55 -1.02 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.99 -1.04 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.51 -1.01 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.99 -1.06 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 0.00 22 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.31 -0.02 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.49 -0.05 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.78 -0.05 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.17 -0.07 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.68 -0.10 22 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 2.32 -0.14 23 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 3.11 -0.18 23 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 4.03 -0.25 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.05 -0.29 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.35 -0.27 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.76 -0.33 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 9.33 -0.37 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.07 -0.39 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.92 -0.45 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.88 -0.76 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.96 -0.86 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.15 -0.91 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.53 -0.83 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.79 -0.96 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.17 -0.98 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.61 -0.98 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.04 -0.99 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.34 -0.03 22 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.55 -0.03 22 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 0.82 -0.05 22 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.19 -0.07 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.65 -0.10 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 2.25 -0.11 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.98 -0.14 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.84 -0.19 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.83 -0.23 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.96 -0.28 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 7.20 -0.30 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.61 -0.34 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.15 -0.46 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.85 -0.46 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.64 -0.54 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.39 -0.78 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.41 -0.74 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.53 -0.79 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.69 -0.86 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.94 -0.93 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.27 -0.96 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.65 -0.98 23 0 0 0
TOTAL PUT 787 14,112 +270
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$ 11.370
30JUL26 8.00 C 0.00 0.00 0.00 3.38 +0.22 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.13 +0.22 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.88 +0.22 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.63 +0.22 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.38 +0.22 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.13 +0.22 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.88 +0.21 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.69 +0.27 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.40 +0.18 38 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.92 +0.17 32 0 100 0
30JUL26 11.00 C 0.55 0.60 0.55 0.55 +0.14 35 7 186 -1
30JUL26 11.50 C 0.25 0.38 0.25 0.28 +0.08 36 40 245 -36
30JUL26 12.00 C 0.11 0.20 0.11 0.13 +0.05 37 98 237 +20
30JUL26 12.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 127 0
30JUL26 13.00 C 0.03 0.03 0.03 0.02 +0.01 39 37 196 +37
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 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 3.40 +0.22 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.15 +0.21 31 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.89 +0.20 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.66 +0.21 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.43 +0.20 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.24 +0.28 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.99 +0.28 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.80 +0.30 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.58 +0.19 44 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.13 +0.14 37 0 30 0
28AUG26 11.00 C 0.93 0.93 0.93 0.81 +0.12 37 15 75 +1
28AUG26 11.50 C 0.50 0.50 0.50 0.57 +0.10 38 4 59 0
28AUG26 12.00 C 0.00 0.00 0.00 0.39 +0.08 39 30 74 +30
28AUG26 12.50 C 0.25 0.25 0.25 0.26 +0.07 40 10 75 -10
28AUG26 13.00 C 0.16 0.23 0.16 0.16 +0.04 40 21 75 +21
28AUG26 13.50 C 0.14 0.14 0.14 0.10 +0.03 40 5 46 +5
28AUG26 14.00 C 0.10 0.10 0.10 0.06 +0.02 40 9 125 +9
28AUG26 14.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.41 +0.22 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.17 +0.23 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 +0.23 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.76 +0.31 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.47 +0.24 44 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.24 +0.20 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.05 +0.28 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.80 +0.25 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.64 +0.20 43 0 44 0
29SEP26 10.50 C 1.28 1.28 1.28 1.22 +0.14 39 16 121 +1
29SEP26 11.00 C 1.04 1.09 0.99 0.92 +0.12 39 17 139 -14
29SEP26 11.50 C 0.71 0.71 0.71 0.69 +0.11 40 15 469 +13
29SEP26 12.00 C 0.00 0.00 0.00 0.50 +0.10 40 0 399 0
29SEP26 12.50 C 0.39 0.39 0.39 0.35 +0.07 40 15 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.05 40 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.04 39 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 190 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 339 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.43 +0.24 47 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.17 +0.23 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.93 +0.23 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.76 +0.31 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.47 +0.24 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.25 +0.21 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.05 +0.27 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.83 +0.25 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.69 +0.24 42 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.28 +0.13 38 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 1.00 +0.12 38 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.78 +0.11 39 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.61 +0.11 40 0 1 0
29OCT26 12.50 C 0.00 0.00 0.00 0.45 +0.08 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.34 +0.07 39 0 2 0
29OCT26 13.50 C 0.00 0.00 0.00 0.25 +0.06 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.13 +0.03 39 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.10 +0.03 40 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.46 +0.26 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.22 +0.28 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.99 +0.29 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 +0.29 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.57 +0.30 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.36 +0.28 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 +0.27 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.98 +0.25 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.78 +0.21 38 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.53 +0.24 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.24 +0.19 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 +0.15 39 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 +0.13 39 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 0.69 +0.12 39 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 +0.09 39 0 197 0
30DEC26 13.50 C 0.40 0.40 0.40 0.44 +0.08 39 1 181 +1
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.08 39 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.06 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.05 39 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.05 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.04 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.03 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.46 +0.20 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.26 +0.21 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.06 +0.21 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.86 +0.23 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.69 +0.26 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.52 +0.26 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.32 +0.22 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.18 +0.22 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.03 +0.22 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.74 +0.18 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.51 +0.10 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.28 +0.10 38 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 1.14 +0.11 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.96 +0.09 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 +0.09 39 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 +0.07 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.07 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 +0.06 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 +0.05 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 +0.04 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 +0.03 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 +0.03 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.02 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 46 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 1 0
30MAR27 19.00 C 0.21 0.21 0.21 0.10 +0.01 38 75 78 +75
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.57 +0.21 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.36 +0.18 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.17 +0.17 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.03 +0.19 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.87 +0.19 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.71 +0.19 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.55 +0.17 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.35 +0.11 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.21 +0.17 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.02 +0.22 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.73 +0.14 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.53 +0.14 37 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.35 +0.13 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.19 +0.13 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 +0.10 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 +0.09 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.83 +0.09 39 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 +0.05 38 0 0 0
29JUN27 15.00 C 0.71 0.71 0.71 0.65 +0.08 39 1 2 +1
29JUN27 15.50 C 0.00 0.00 0.00 0.57 +0.08 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.50 +0.08 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.44 +0.08 39 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 +0.07 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.33 +0.06 39 0 0 0
TOTAL CALL 416 10,467 +153
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 136 0
30JUL26 10.50 P 0.05 0.05 0.05 0.06 -0.04 37 115 183 0
30JUL26 11.00 P 0.21 0.21 0.12 0.18 -0.08 37 87 212 +25
30JUL26 11.50 P 0.41 0.41 0.28 0.42 -0.13 38 105 177 0
30JUL26 12.00 P 0.00 0.00 0.00 0.76 -0.18 39 0 1,627 0
30JUL26 12.50 P 0.00 0.00 0.00 1.20 -0.16 44 0 113 0
30JUL26 13.00 P 1.52 1.52 1.52 1.64 -0.27 39 8 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.13 -0.22 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.66 -0.26 64 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 3.13 -0.22 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.66 -0.19 80 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.13 -0.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.63 -0.22 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.13 -0.22 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.66 -0.19 109 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.13 -0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.63 -0.22 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.13 -0.22 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.63 -0.22 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.13 -0.22 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.66 -0.19 143 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.10 -0.02 40 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 92 0
28AUG26 10.50 P 0.23 0.23 0.23 0.26 -0.05 40 5 70 0
28AUG26 11.00 P 0.00 0.00 0.00 0.44 -0.08 40 0 321 0
28AUG26 11.50 P 0.69 0.69 0.59 0.69 -0.11 40 30 48 +28
28AUG26 12.00 P 0.84 0.84 0.84 1.00 -0.15 40 15 77 0
28AUG26 12.50 P 0.00 0.00 0.00 1.38 -0.17 42 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.75 -0.24 39 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.23 -0.23 44 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.68 -0.24 44 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 3.16 -0.19 45 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.66 -0.19 50 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.13 -0.22 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.63 -0.22 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.13 -0.22 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.66 -0.19 67 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.15 -0.20 69 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.65 -0.20 72 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.13 -0.22 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.65 -0.20 79 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.15 -0.20 82 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.66 -0.19 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.02 39 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 225 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.03 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.04 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.04 39 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.05 39 0 50 0
29SEP26 10.50 P 0.55 0.55 0.44 0.52 -0.07 38 11 68 +3
29SEP26 11.00 P 0.67 0.67 0.67 0.75 -0.10 38 12 531 0
29SEP26 11.50 P 0.95 0.95 0.95 1.05 -0.12 39 9 179 -9
29SEP26 12.00 P 1.27 1.27 1.27 1.40 -0.14 40 50 199 -50
29SEP26 12.50 P 1.64 1.64 1.63 1.80 -0.18 41 14 170 +14
29SEP26 13.00 P 0.00 0.00 0.00 2.11 -0.30 35 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.64 -0.23 42 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.08 -0.21 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.56 -0.20 44 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.01 -0.28 42 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.49 -0.21 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.97 -0.30 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.46 -0.30 40 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.95 -0.30 37 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.46 -0.24 47 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.86 -0.38 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.43 -0.31 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.92 -0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.43 -0.23 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.93 -0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.93 -0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.93 -0.21 57 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.92 -0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.92 -0.22 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.35 -0.05 38 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 0.43 -0.06 38 0 0 0
29OCT26 10.50 P 0.57 0.57 0.57 0.63 -0.07 38 3 23 -3
29OCT26 11.00 P 0.87 0.87 0.78 0.87 -0.09 38 25 25 +17
29OCT26 11.50 P 1.06 1.08 1.05 1.17 -0.11 38 20 52 -1
29OCT26 12.00 P 1.38 1.38 1.38 1.51 -0.13 39 6 29 +6
29OCT26 12.50 P 0.00 0.00 0.00 1.91 -0.15 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.18 -0.30 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.64 -0.28 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.08 -0.25 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.56 -0.29 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.05 -0.24 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.51 -0.23 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.01 38 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.02 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.04 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.04 38 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 -0.04 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 -0.05 38 0 114 0
30DEC26 10.50 P 0.77 0.77 0.77 0.82 -0.06 38 15 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.09 -0.10 38 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.37 -0.10 38 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 1.70 -0.15 38 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 1.98 -0.24 36 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.35 -0.27 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.75 -0.29 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.17 -0.31 36 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.59 -0.34 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.05 -0.34 35 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.51 -0.34 34 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.04 -0.23 39 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.51 -0.25 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.98 -0.27 37 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.46 -0.25 35 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.96 -0.28 38 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.45 -0.29 37 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.94 -0.23 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.43 -0.29 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.93 -0.23 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.93 -0.22 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.93 -0.22 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.92 -0.22 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.92 -0.22 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 -0.05 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 -0.04 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 -0.05 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 -0.05 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 -0.05 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 -0.06 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 -0.06 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.03 -0.08 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.29 -0.12 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.60 -0.09 38 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 1.85 -0.18 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.17 -0.24 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.59 -0.20 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.90 -0.28 35 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.38 -0.22 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.79 -0.24 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.22 -0.24 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.66 -0.25 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.11 -0.19 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.58 -0.19 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.05 -0.20 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.51 -0.21 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.00 -0.24 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.48 -0.26 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.97 -0.21 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.46 -0.26 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.95 -0.21 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.94 -0.21 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.93 -0.22 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.92 -0.22 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.92 -0.22 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.57 -0.03 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.75 -0.03 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.84 -0.05 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.95 -0.05 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.06 -0.05 39 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.31 -0.06 39 0 30 0
29JUN27 11.00 P 1.54 1.54 1.54 1.57 -0.08 40 3 37 +3
29JUN27 11.50 P 0.00 0.00 0.00 1.87 -0.08 40 0 35 0
29JUN27 12.00 P 0.00 0.00 0.00 2.18 -0.10 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.53 -0.09 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.88 -0.12 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.23 -0.15 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.66 -0.02 41 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.95 -0.13 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.36 -0.15 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.79 -0.15 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.22 -0.17 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.67 -0.17 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.12 -0.18 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.58 -0.19 38 0 0 0
TOTAL PUT 533 10,387 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 58.100
30JUL26 43.00 C 0.00 0.00 0.00 15.15 +0.24 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.15 +0.24 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.15 +0.24 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.16 +0.25 42 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.16 +0.25 37 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.16 +0.25 31 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.16 +0.25 24 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 8.16 +0.24 0 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 5.67 +0.25 20 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.25 +0.22 19 0 158 0
30JUL26 57.50 C 0.00 0.00 0.00 1.26 +0.14 18 0 196 0
30JUL26 60.00 C 0.00 0.00 0.00 0.31 +0.05 20 0 293 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 +0.01 20 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 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.15 +0.24 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.15 +0.24 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.16 +0.14 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.17 +0.26 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.18 +0.27 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.27 +0.24 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.28 +0.24 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.29 +0.36 18 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.86 +0.20 18 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 3.55 +0.13 16 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 1.86 +0.04 17 0 137 0
28AUG26 60.00 C 0.93 1.08 0.83 0.81 +0.01 18 18 71 -1
28AUG26 62.50 C 0.45 0.47 0.45 0.28 -0.03 18 37 70 +26
28AUG26 65.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.01 19 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 18.17 +0.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.17 +0.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.16 +0.13 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.19 +0.28 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.17 +0.13 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.19 +0.14 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.19 +0.13 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.20 +0.13 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.33 +0.25 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.34 +0.24 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.36 +0.24 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 6.00 +0.23 18 0 60 0
29SEP26 55.00 C 4.14 4.14 3.92 3.78 +0.18 16 30 79 +30
29SEP26 57.50 C 0.00 0.00 0.00 2.17 +0.12 17 0 93 0
29SEP26 60.00 C 1.29 1.29 1.29 1.10 +0.03 18 15 165 0
29SEP26 62.50 C 0.66 0.66 0.66 0.51 +0.04 18 15 143 -10
29SEP26 65.00 C 0.00 0.00 0.00 0.20 +0.02 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 14.19 +0.15 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.20 +0.15 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.20 +0.14 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.21 +0.14 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.33 +0.24 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.34 +0.23 17 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.37 +0.23 17 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.05 +0.28 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.91 +0.16 16 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.38 +0.10 17 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.37 +0.04 17 0 0 0
29OCT26 62.50 C 0.89 0.89 0.89 0.72 +0.04 18 15 15 +15
29OCT26 65.00 C 0.49 0.49 0.49 0.33 +0.01 18 15 30 +15
29OCT26 67.50 C 0.00 0.00 0.00 0.14 0.00 17 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 0.00 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 17.17 +0.13 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.17 +0.14 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.19 +0.28 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.19 +0.15 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.20 +0.15 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.20 +0.14 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.22 +0.15 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.35 +0.23 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.40 +0.23 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.37 +0.23 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.16 +0.15 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.37 +0.12 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.95 +0.09 17 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.87 +0.02 17 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.20 +0.08 17 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.68 +0.04 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.37 +0.03 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 +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 0.05 +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 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.40 +0.30 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.43 +0.29 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.48 +0.29 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.53 +0.28 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.59 +0.27 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.57 +0.17 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.69 +0.19 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.85 +0.15 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.85 +0.13 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.14 +0.11 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.72 +0.08 16 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.52 -0.03 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.76 +0.01 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.14 0.00 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.70 -0.01 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.42 -0.01 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 -0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.01 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 15.65 +0.29 17 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.70 +0.29 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.75 +0.28 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.82 +0.27 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.90 +0.27 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.22 +0.48 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.09 +0.18 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.32 +0.23 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.54 +0.22 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.96 +0.21 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.61 +0.18 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.50 +0.16 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.60 +0.14 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.89 +0.11 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.35 +0.09 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.95 +0.08 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.66 +0.05 17 0 7 0
29JUN27 75.00 C 0.00 0.00 0.00 0.45 +0.03 18 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 0.32 +0.04 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
TOTAL CALL 145 3,461 +75
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 104 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 384 0
30JUL26 57.50 P 0.51 0.72 0.50 0.65 -0.11 20 62 263 +17
30JUL26 60.00 P 0.00 0.00 0.00 2.20 -0.21 21 0 112 0
30JUL26 62.50 P 0.00 0.00 0.00 4.40 -0.25 0 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 6.90 -0.25 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 9.40 -0.41 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.03 -0.28 57 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.53 -0.28 66 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.03 -0.28 73 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.52 -0.29 80 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.02 -0.29 87 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.53 -0.28 95 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.02 -0.29 100 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.53 -0.28 108 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.02 -0.29 112 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.08 -0.04 18 0 157 0
28AUG26 55.00 P 0.37 0.37 0.37 0.37 -0.10 18 2 210 0
28AUG26 57.50 P 1.06 1.25 1.06 1.16 -0.13 18 25 103 +17
28AUG26 60.00 P 0.00 0.00 0.00 2.61 -0.27 19 0 201 0
28AUG26 62.50 P 4.54 4.82 4.54 4.67 -0.13 21 28 102 +28
28AUG26 65.00 P 0.00 0.00 0.00 6.90 -0.25 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.40 -0.41 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.03 -0.28 36 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.53 -0.28 41 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.03 -0.28 46 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.52 -0.29 50 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.02 -0.29 55 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.53 -0.28 59 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.02 -0.29 63 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.53 -0.28 67 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.03 -0.28 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 19 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.32 -0.04 18 0 91 0
29SEP26 55.00 P 0.87 0.87 0.87 0.87 -0.09 18 2 82 +2
29SEP26 57.50 P 1.97 1.97 1.97 1.91 -0.14 18 2 79 -2
29SEP26 60.00 P 0.00 0.00 0.00 3.47 -0.18 19 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 5.46 -0.22 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.53 -0.23 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 9.91 -0.45 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.56 -0.23 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.02 -0.23 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.52 -0.21 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.99 -0.22 37 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.47 -0.23 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.95 -0.24 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.44 -0.23 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.93 -0.23 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.42 -0.23 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.46 -0.06 18 0 38 0
29OCT26 55.00 P 0.00 0.00 0.00 1.08 -0.09 18 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 2.15 -0.14 18 0 13 0
29OCT26 60.00 P 0.00 0.00 0.00 3.68 -0.19 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.61 -0.22 19 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.61 -0.23 17 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.95 -0.45 17 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.57 -0.24 24 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.02 -0.24 27 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.52 -0.21 30 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.99 -0.22 32 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.47 -0.23 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 0.00 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 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 -0.03 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.70 -0.04 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.38 -0.08 17 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 2.50 -0.10 17 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 4.00 -0.16 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.87 -0.18 18 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.77 -0.20 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 10.03 -0.40 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.59 -0.24 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.03 -0.24 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.52 -0.21 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.99 -0.22 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.47 -0.24 29 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.95 -0.24 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.44 -0.23 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.93 -0.23 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.42 -0.23 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 -0.04 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.26 -0.03 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 -0.05 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.47 -0.07 16 0 1 0
30MAR27 52.50 P 0.88 0.88 0.88 0.94 -0.10 16 10 85 -10
30MAR27 55.00 P 0.00 0.00 0.00 1.68 -0.14 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 2.71 -0.19 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 4.26 -0.15 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.06 -0.17 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.90 -0.25 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.09 -0.39 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.62 -0.23 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.04 -0.24 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.52 -0.22 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.99 -0.22 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.48 -0.23 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.95 -0.24 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.44 -0.23 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.93 -0.23 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.42 -0.23 33 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.26 0.00 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.58 -0.01 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.74 -0.02 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.94 -0.02 18 0 42 0
29JUN27 52.50 P 0.00 0.00 0.00 1.58 -0.02 18 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 2.44 -0.04 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 3.58 -0.08 18 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 5.00 -0.10 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 6.68 -0.12 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.59 -0.16 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.71 -0.19 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.00 -0.21 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.41 -0.23 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.86 -0.18 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.21 -0.18 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.59 -0.17 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.98 -0.21 26 0 0 0
TOTAL PUT 131 3,473 +52
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$ 20.940
30JUL26 15.00 C 0.00 0.00 0.00 5.96 +0.58 59 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.46 +0.58 51 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.96 +0.58 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.46 +0.58 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.96 +0.58 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.46 +0.57 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.97 +0.57 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.48 +0.55 33 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 2.01 +0.52 33 0 230 0
30JUL26 19.50 C 0.00 0.00 0.00 1.56 +0.46 33 0 374 0
30JUL26 20.00 C 1.19 1.19 1.19 1.13 +0.38 30 15 934 -15
30JUL26 21.00 C 0.51 0.58 0.51 0.53 +0.22 32 70 650 -60
30JUL26 22.00 C 0.21 0.24 0.21 0.20 +0.10 33 20 1,009 -15
30JUL26 23.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 346 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 139 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.96 +0.58 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.46 +0.58 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.96 +0.57 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.46 +0.57 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.99 +0.60 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.47 +0.57 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.98 +0.56 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.51 +0.54 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.05 +0.50 33 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.64 +0.44 34 0 96 0
28AUG26 20.00 C 0.00 0.00 0.00 1.23 +0.35 32 0 250 0
28AUG26 21.00 C 0.67 0.72 0.64 0.68 +0.23 33 90 232 +85
28AUG26 22.00 C 0.38 0.39 0.37 0.35 +0.14 34 32 218 +32
28AUG26 23.00 C 0.16 0.20 0.16 0.17 +0.08 34 26 134 +25
28AUG26 24.00 C 0.08 0.10 0.08 0.08 +0.04 34 35 151 +25
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.96 +0.58 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.47 +0.59 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.96 +0.57 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.47 +0.58 38 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.99 +0.60 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.53 +0.62 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.99 +0.54 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.53 +0.52 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.10 +0.48 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.67 +0.37 30 0 127 0
29SEP26 20.00 C 0.00 0.00 0.00 1.34 +0.30 31 0 105 0
29SEP26 21.00 C 0.00 0.00 0.00 0.86 +0.23 32 0 262 0
29SEP26 22.00 C 0.00 0.00 0.00 0.54 +0.17 33 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.11 33 0 173 0
29SEP26 24.00 C 0.22 0.22 0.22 0.19 +0.07 33 15 31 +15
29SEP26 25.00 C 0.13 0.13 0.13 0.11 +0.04 33 15 81 0
29SEP26 26.00 C 0.09 0.09 0.09 0.06 +0.02 33 1 49 +1
29SEP26 27.00 C 0.06 0.06 0.06 0.03 +0.01 32 16 475 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.47 +0.59 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.96 +0.57 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.47 +0.58 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.99 +0.58 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.53 +0.58 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.03 +0.51 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.60 +0.47 34 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 2.21 +0.42 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.81 +0.36 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.52 +0.31 32 0 75 0
29OCT26 21.00 C 0.00 0.00 0.00 1.08 +0.25 33 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.75 +0.18 33 0 51 0
29OCT26 23.00 C 0.00 0.00 0.00 0.52 +0.14 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.35 +0.10 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.23 +0.06 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.96 +0.58 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.47 +0.59 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.96 +0.57 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.47 +0.56 30 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.99 +0.54 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.54 +0.52 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.11 +0.46 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.73 +0.42 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.40 +0.38 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.10 +0.39 32 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.78 +0.29 31 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.37 +0.23 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.03 +0.19 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 +0.16 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 +0.12 31 0 17 0
30DEC26 25.00 C 0.42 0.42 0.42 0.41 +0.07 31 14 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.31 +0.07 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 +0.05 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.96 +0.57 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.47 +0.57 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.98 +0.54 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.47 +0.46 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.01 +0.40 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.71 +0.44 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.36 +0.40 31 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 3.05 +0.38 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.76 +0.34 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.50 +0.39 31 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.25 +0.35 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.77 +0.24 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.42 +0.20 30 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.14 +0.18 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.90 +0.15 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.71 +0.12 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 +0.09 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.45 +0.08 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 +0.06 31 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 +0.05 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.96 +0.54 0 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.47 +0.48 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.99 +0.54 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.63 +0.52 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.22 +0.31 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.90 +0.29 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.59 +0.37 29 0 0 0
29JUN27 18.50 C 3.15 3.15 3.15 3.31 +0.34 29 10 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.02 +0.30 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.78 +0.29 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.54 +0.25 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.13 +0.22 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.78 +0.20 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.51 +0.20 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.22 +0.14 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.01 +0.13 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.87 +0.14 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.68 +0.07 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.57 +0.10 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.46 +0.07 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
TOTAL CALL 359 8,835 +93
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 244 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 228 0
30JUL26 19.00 P 0.07 0.07 0.05 0.05 -0.06 34 7 271 -1
30JUL26 19.50 P 0.11 0.11 0.11 0.10 -0.12 33 1 272 0
30JUL26 20.00 P 0.20 0.21 0.20 0.20 -0.19 33 4 551 -4
30JUL26 21.00 P 0.65 0.65 0.60 0.60 -0.35 34 5 1,187 0
30JUL26 22.00 P 0.00 0.00 0.00 1.24 -0.47 33 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 2.16 -0.56 40 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.15 -0.54 51 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.16 -0.53 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.16 -0.53 74 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.16 -0.53 83 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.16 -0.53 92 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.16 -0.53 101 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.16 -0.52 109 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.15 -0.53 114 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.09 -0.05 34 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.15 -0.08 34 0 54 0
28AUG26 18.00 P 0.00 0.00 0.00 0.24 -0.11 34 0 76 0
28AUG26 18.50 P 0.00 0.00 0.00 0.36 -0.15 34 0 82 0
28AUG26 19.00 P 0.55 0.59 0.51 0.52 -0.20 34 8 144 +1
28AUG26 19.50 P 0.70 0.70 0.70 0.73 -0.24 34 8 204 +8
28AUG26 20.00 P 0.95 0.95 0.95 0.96 -0.28 34 2 241 0
28AUG26 21.00 P 1.54 1.54 1.54 1.58 -0.37 34 15 311 +15
28AUG26 22.00 P 0.00 0.00 0.00 2.31 -0.46 34 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 3.17 -0.62 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.11 -0.56 35 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.00 -0.64 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 6.03 -0.70 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.01 -0.64 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.05 -0.60 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.05 -0.59 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.05 -0.67 54 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.05 -0.66 59 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.06 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.09 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 -0.11 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 -0.12 33 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.54 -0.16 32 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.71 -0.20 32 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.92 -0.24 32 0 59 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 -0.27 32 0 196 0
29SEP26 21.00 P 1.72 1.73 1.72 1.76 -0.33 32 30 442 +30
29SEP26 22.00 P 0.00 0.00 0.00 2.48 -0.43 32 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.28 -0.60 32 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 4.12 -0.66 29 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 5.13 -0.51 35 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.03 -0.70 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.10 -0.55 41 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.05 -0.60 37 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.05 -0.65 41 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.05 -0.67 45 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.05 -0.66 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.98 -0.65 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.98 -0.64 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.98 -0.69 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.98 -0.70 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.98 -0.70 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.98 -0.69 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.18 -0.06 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.24 -0.10 34 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.35 -0.11 34 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.47 -0.13 34 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.61 -0.16 34 0 60 0
29OCT26 18.50 P 0.00 0.00 0.00 0.78 -0.19 34 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.99 -0.21 35 0 15 0
29OCT26 19.50 P 1.17 1.17 1.17 1.22 -0.24 35 15 92 +15
29OCT26 20.00 P 1.45 1.45 1.42 1.47 -0.28 35 17 62 +17
29OCT26 21.00 P 0.00 0.00 0.00 2.08 -0.34 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.78 -0.41 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.46 -0.57 34 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.39 -0.54 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.30 -0.58 39 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.23 -0.58 40 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.17 -0.69 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.15 -0.66 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.12 -0.67 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.09 -0.72 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.07 32 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 -0.09 32 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 -0.11 32 0 62 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.13 32 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 -0.16 32 0 38 0
30DEC26 18.00 P 0.88 0.88 0.88 0.82 -0.18 32 20 61 -4
30DEC26 18.50 P 0.00 0.00 0.00 1.00 -0.21 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.21 -0.24 33 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 -0.27 33 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 1.71 -0.30 33 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.30 -0.27 33 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.89 -0.49 32 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.74 -0.44 34 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.56 -0.48 35 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.44 -0.52 36 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.36 -0.55 38 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.28 -0.61 39 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.21 -0.68 39 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.17 -0.70 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.16 -0.69 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.15 -0.68 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.13 -0.69 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.11 -0.69 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.08 -0.66 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.04 -0.74 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.03 -0.74 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.02 -0.74 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 -0.08 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 -0.09 31 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 -0.12 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 -0.13 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 -0.17 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.91 -0.18 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 -0.20 32 0 619 0
30MAR27 18.50 P 0.00 0.00 0.00 1.29 -0.23 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.51 -0.25 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.76 -0.25 32 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 2.01 -0.30 32 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.60 -0.35 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.26 -0.39 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.99 -0.42 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.76 -0.47 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.61 -0.49 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.46 -0.56 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.38 -0.58 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.30 -0.64 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.25 -0.66 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.19 -0.66 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.18 -0.65 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.15 -0.67 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.11 -0.69 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.11 -0.64 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.05 -0.73 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.08 -0.69 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 -0.11 31 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.53 -0.14 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.65 -0.15 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.79 -0.18 31 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.95 -0.19 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.12 -0.22 31 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.31 -0.24 31 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.52 -0.27 31 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.75 -0.23 31 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 2.00 -0.30 31 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.19 -0.40 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.84 -0.37 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.49 -0.40 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.20 -0.44 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.96 -0.47 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.77 -0.50 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.61 -0.54 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.48 -0.58 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.37 -0.64 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.29 -0.67 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.22 -0.69 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.22 -0.65 37 0 0 0
TOTAL PUT 132 8,826 +77
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$ 393.400
17JUL26 275.00 C 0.00 0.00 0.00 118.44 +4.37 0 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 113.45 +4.38 139 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 108.45 +4.38 130 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 103.45 +4.38 121 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 98.45 +4.38 112 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 93.45 +4.38 102 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 83.45 +4.37 0 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 73.45 +4.37 0 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 63.46 +4.38 77 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 53.46 +4.37 63 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 43.48 +4.37 60 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 33.51 +4.32 51 0 0 0
17JUL26 370.00 C 19.13 19.13 18.72 23.59 +3.86 43 53 141 +7
17JUL26 380.00 C 9.76 13.85 9.76 13.94 +3.31 36 168 439 +30
17JUL26 390.00 C 4.20 5.52 3.18 5.25 +1.75 27 183 993 -18
17JUL26 400.00 C 1.02 1.31 0.88 1.26 +0.12 30 225 746 -4
17JUL26 410.00 C 0.00 0.00 0.00 0.24 -0.22 34 0 4,414 0
17JUL26 420.00 C 0.00 0.00 0.00 0.05 -0.17 39 0 359 0
17JUL26 430.00 C 0.00 0.00 0.00 0.01 -0.11 42 0 0 0
17JUL26 440.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
17JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 1 0
17JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
17JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 113.61 +4.38 66 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 108.61 +4.38 57 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 103.61 +4.37 0 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 98.62 +4.38 55 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 93.62 +4.38 45 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 83.75 +4.50 65 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 73.64 +4.38 42 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 63.66 +4.38 40 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 53.70 +4.37 38 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 43.78 +4.33 35 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 33.97 +4.20 32 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 24.43 +3.47 29 0 72 0
24JUL26 380.00 C 12.59 15.00 12.59 15.62 +2.97 27 60 74 +30
24JUL26 390.00 C 6.76 8.20 6.66 8.00 +1.63 24 21 52 +19
24JUL26 400.00 C 2.86 3.70 2.62 3.51 +0.77 24 494 466 +287
24JUL26 410.00 C 1.25 1.40 1.13 1.34 +0.20 25 146 183 +125
24JUL26 420.00 C 0.47 0.55 0.47 0.42 -0.03 26 15 135 +15
24JUL26 430.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 5 0
24JUL26 440.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
24JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
24JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 49 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 193.64 +4.38 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 188.65 +4.38 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 183.66 +4.39 90 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 178.66 +4.38 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 173.67 +4.38 79 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 168.67 +4.38 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 163.68 +4.29 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 158.69 +4.38 74 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 153.69 +4.68 0 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 148.70 +4.38 63 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 143.70 +4.37 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 138.71 +4.28 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 133.72 +4.38 59 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 128.72 +4.38 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 123.88 +4.53 78 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 118.74 +4.38 53 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 113.61 +4.25 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 108.75 +4.38 46 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 103.75 +4.20 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 98.91 +4.35 61 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 93.77 +4.04 41 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 84.29 +4.88 62 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 73.79 +4.36 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 63.66 +4.19 0 0 90 0
30JUL26 340.00 C 54.00 54.00 54.00 54.00 +4.43 35 30 90 +30
30JUL26 350.00 C 0.00 0.00 0.00 44.00 +4.19 28 0 263 0
30JUL26 360.00 C 0.00 0.00 0.00 34.31 +3.68 27 0 433 0
30JUL26 370.00 C 21.00 24.11 21.00 24.43 +2.82 21 4 1,414 -1
30JUL26 380.00 C 14.00 16.60 14.00 16.54 +2.43 24 338 3,129 +1
30JUL26 390.00 C 9.00 10.00 7.31 9.81 +1.66 24 585 7,492 -198
30JUL26 400.00 C 4.90 5.40 3.86 5.02 +0.73 23 2,110 11,438 -698
30JUL26 410.00 C 2.46 2.60 1.92 2.38 +0.34 24 600 3,677 -202
30JUL26 420.00 C 0.90 1.21 0.90 1.05 +0.17 25 558 4,223 +48
30JUL26 430.00 C 0.45 0.46 0.45 0.42 +0.07 25 70 2,945 +70
30JUL26 440.00 C 0.34 0.34 0.31 0.15 +0.02 26 11 1,507 +11
30JUL26 450.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 1,131 0
30JUL26 460.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 2,565 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 43 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 64 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 68 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 0.00 194.11 +3.38 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 189.13 +3.43 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 184.15 +2.59 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 179.17 +2.87 48 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 174.19 +1.75 49 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 168.67 +4.23 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 163.68 +2.56 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 158.69 +1.96 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 153.69 +3.81 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 148.70 +3.80 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 143.70 +3.79 0 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 139.31 +4.38 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 134.48 +4.53 50 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 128.72 +3.75 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 123.88 +3.89 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 118.74 +3.73 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 113.70 +4.34 0 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 108.75 +4.38 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 103.75 +4.07 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 98.91 +4.35 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 93.91 +3.79 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 84.89 +4.68 35 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 74.41 +4.05 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 65.65 +5.00 33 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 55.69 +4.51 28 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 46.47 +4.37 27 0 63 0
28AUG26 360.00 C 36.30 36.50 36.30 38.79 +5.74 30 3 542 0
28AUG26 370.00 C 0.00 0.00 0.00 29.44 +3.51 25 0 2,144 0
28AUG26 380.00 C 20.11 21.90 19.58 22.07 +2.67 25 30 1,976 +17
28AUG26 390.00 C 14.67 15.80 13.65 15.54 +1.65 24 35 1,303 +3
28AUG26 400.00 C 8.90 11.10 8.90 10.80 +1.21 24 178 3,287 +39
28AUG26 410.00 C 6.60 7.50 6.50 7.38 +0.83 24 193 2,694 +53
28AUG26 420.00 C 4.88 4.93 4.50 5.00 +0.53 25 1,669 4,218 -1,164
28AUG26 430.00 C 3.13 3.31 3.12 3.32 +0.30 25 35 3,042 +5
28AUG26 440.00 C 2.04 2.28 2.04 2.18 +0.20 26 62 1,901 +62
28AUG26 450.00 C 1.60 1.60 1.33 1.42 +0.14 26 24 3,537 0
28AUG26 460.00 C 1.04 1.04 1.04 0.97 +0.15 27 30 5,420 0
28AUG26 470.00 C 0.00 0.00 0.00 0.63 +0.10 28 0 1,138 0
28AUG26 480.00 C 0.00 0.00 0.00 0.41 +0.07 28 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.26 +0.04 29 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 630.00 C 0.10 0.10 0.10 0.01 0.00 41 100 100 +100
29SEP26 200.00 C 0.00 0.00 0.00 194.11 +3.38 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 189.13 +3.43 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 184.15 +2.59 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 179.17 +2.87 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 174.19 +1.75 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 168.85 +3.95 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 163.85 +2.73 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 158.90 +2.17 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 153.91 +3.95 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 148.96 +3.98 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 144.01 +4.01 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 139.31 +4.29 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 134.48 +4.44 39 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 128.74 +3.68 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 123.88 +3.80 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 118.81 +3.71 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 113.84 +3.72 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 109.23 +4.09 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 103.94 +4.26 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 98.91 +4.35 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 95.01 +4.89 35 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 84.89 +4.68 29 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 74.91 +4.37 26 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 65.65 +4.70 28 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 56.30 +4.62 27 0 401 0
29SEP26 350.00 C 44.30 46.31 44.30 48.81 +6.71 30 13 470 +13
29SEP26 360.00 C 36.87 37.80 36.87 38.99 +4.08 26 5 948 +1
29SEP26 370.00 C 29.00 29.00 29.00 31.26 +3.55 25 1 778 0
29SEP26 380.00 C 22.88 23.90 21.61 23.90 +2.27 24 105 2,146 +60
29SEP26 390.00 C 18.05 18.05 17.83 18.10 +1.75 24 35 2,759 -5
29SEP26 400.00 C 13.47 13.47 12.55 13.12 +1.01 23 172 4,621 -55
29SEP26 410.00 C 9.40 9.46 9.40 9.50 +0.54 23 8 4,539 +5
29SEP26 420.00 C 6.50 7.00 6.50 6.95 +0.38 24 50 4,489 +15
29SEP26 430.00 C 5.00 5.00 5.00 5.05 +0.18 24 1 2,856 +1
29SEP26 440.00 C 3.70 3.70 3.42 3.74 +0.09 25 80 5,650 +5
29SEP26 450.00 C 2.66 2.95 2.65 2.69 +0.05 25 1,504 5,956 -1,045
29SEP26 460.00 C 2.00 2.00 2.00 1.97 +0.08 26 5 1,217 0
29SEP26 470.00 C 0.00 0.00 0.00 1.40 +0.06 26 0 2,192 0
29SEP26 480.00 C 0.00 0.00 0.00 1.02 +0.06 27 0 2,385 0
29SEP26 490.00 C 0.00 0.00 0.00 0.73 +0.03 27 0 2,399 0
29SEP26 500.00 C 0.00 0.00 0.00 0.51 +0.01 27 0 11,038 0
29SEP26 510.00 C 0.81 0.81 0.81 0.38 +0.03 28 5 799 +5
29SEP26 520.00 C 0.73 0.73 0.73 0.27 +0.01 28 20 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.08 0.00 30 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 633 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29OCT26 270.00 C 0.00 0.00 0.00 124.13 +4.05 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 119.18 +4.07 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 114.20 +4.06 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 109.24 +4.07 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 104.29 +3.51 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 99.34 +4.78 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 95.01 +4.67 31 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 84.89 +4.32 26 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 75.40 +4.86 27 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 65.65 +4.70 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 56.38 +3.51 24 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 48.81 +3.54 26 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 39.80 +2.83 24 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 32.63 +2.49 24 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 25.82 +1.59 23 0 397 0
29OCT26 390.00 C 19.64 19.64 19.64 20.96 +1.79 24 1 659 +1
29OCT26 400.00 C 0.00 0.00 0.00 16.40 +1.40 24 0 210 0
29OCT26 410.00 C 11.84 12.37 11.84 12.71 +1.03 24 4 146 +2
29OCT26 420.00 C 9.55 9.55 9.45 9.80 +0.67 24 25 649 0
29OCT26 430.00 C 7.38 7.52 7.12 7.50 +0.37 24 40 253 +40
29OCT26 440.00 C 0.00 0.00 0.00 5.74 +0.15 25 0 185 0
29OCT26 450.00 C 4.37 4.39 4.30 4.36 -0.04 25 120 314 +95
29OCT26 460.00 C 3.66 3.66 3.46 3.24 -0.19 25 60 201 +60
29OCT26 470.00 C 0.00 0.00 0.00 2.37 -0.37 25 0 100 0
29OCT26 480.00 C 0.00 0.00 0.00 1.75 -0.49 25 0 34 0
29OCT26 490.00 C 0.00 0.00 0.00 1.29 -0.44 25 0 166 0
29OCT26 500.00 C 1.58 1.58 1.58 0.93 -0.45 25 4 5 0
29OCT26 510.00 C 1.34 1.34 1.33 0.67 -0.40 26 7 7 +7
30DEC26 200.00 C 0.00 0.00 0.00 194.40 +3.67 53 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 189.13 +3.43 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 184.36 +2.80 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 179.17 +2.87 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 174.19 +1.75 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 168.86 +3.96 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 163.89 +2.77 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 158.90 +2.17 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 153.93 +3.97 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 149.37 +4.39 27 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 144.22 +4.22 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 139.43 +4.41 29 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 134.48 +4.43 30 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 129.34 +4.26 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 124.38 +4.27 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 119.42 +4.25 0 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 114.54 +4.30 24 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 109.93 +4.60 29 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 104.32 +3.54 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 99.52 +3.88 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 95.01 +4.67 25 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 85.12 +4.55 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 76.24 +4.67 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 68.07 +4.87 26 0 12 0
30DEC26 340.00 C 0.00 0.00 0.00 59.91 +3.72 26 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 52.26 +3.43 26 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 45.18 +3.13 25 0 302 0
30DEC26 370.00 C 0.00 0.00 0.00 38.47 +2.12 25 0 691 0
30DEC26 380.00 C 0.00 0.00 0.00 32.89 +2.32 25 4 1,169 +4
30DEC26 390.00 C 27.50 27.50 27.50 27.72 +1.82 25 32 1,783 0
30DEC26 400.00 C 21.73 23.17 21.59 23.21 +1.70 25 34 5,525 +10
30DEC26 410.00 C 18.10 19.46 18.10 19.15 +1.22 25 1,249 4,706 +1,007
30DEC26 420.00 C 16.20 16.20 16.20 16.04 +1.14 25 51 4,333 0
30DEC26 430.00 C 12.51 13.20 12.51 13.19 +1.01 25 10 1,343 -4
30DEC26 440.00 C 10.30 10.88 10.30 10.75 +0.68 25 124 1,060 +78
30DEC26 450.00 C 0.00 0.00 0.00 8.68 +0.28 25 0 2,375 0
30DEC26 460.00 C 7.65 7.65 7.45 6.87 +0.08 25 12 4,346 0
30DEC26 470.00 C 0.00 0.00 0.00 5.50 -0.01 25 0 862 0
30DEC26 480.00 C 5.23 5.23 5.23 4.34 -0.12 25 200 719 +200
30DEC26 490.00 C 0.00 0.00 0.00 3.36 -0.19 25 0 343 0
30DEC26 500.00 C 3.54 3.87 3.54 2.66 -0.22 25 351 1,390 +147
30DEC26 510.00 C 0.00 0.00 0.00 2.03 -0.24 25 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.58 -0.27 25 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.20 -0.20 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 0.92 -0.25 25 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 0.68 -0.24 25 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.52 -0.22 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.38 -0.21 24 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.29 -0.17 25 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.22 -0.15 25 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.16 -0.13 25 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 0.12 -0.12 25 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.09 -0.09 25 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.07 -0.07 25 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 194.40 +3.67 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 189.37 +3.67 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 184.36 +2.80 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 179.17 +2.87 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 174.26 +1.82 33 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 169.44 +4.54 36 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 163.89 +2.77 0 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 159.52 +2.79 33 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 154.19 +4.21 0 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 149.37 +4.34 27 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 144.31 +4.21 0 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 139.43 +4.25 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 134.48 +4.16 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 129.52 +4.06 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 124.69 +4.58 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 120.21 +5.04 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 115.38 +5.14 26 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 110.95 +5.49 27 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 106.24 +5.34 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 101.79 +4.98 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 97.37 +4.88 26 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 88.75 +4.96 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 80.36 +4.75 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 72.61 +4.69 25 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 65.60 +0.77 26 0 1,022 0
30MAR27 350.00 C 0.00 0.00 0.00 58.85 +2.69 25 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 52.48 +2.39 25 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 46.45 +0.81 25 0 1,427 0
30MAR27 380.00 C 36.66 38.80 36.66 39.90 +2.08 24 43 1,423 0
30MAR27 390.00 C 32.89 34.00 31.88 35.00 +1.79 25 92 378 -13
30MAR27 400.00 C 28.25 28.25 28.25 30.65 +1.85 25 45 2,961 0
30MAR27 410.00 C 24.15 24.49 24.15 26.96 +1.38 25 75 3,452 -75
30MAR27 420.00 C 21.07 21.58 20.60 23.61 +1.14 25 113 2,700 +113
30MAR27 430.00 C 18.25 18.25 17.84 20.75 +0.80 25 64 345 -41
30MAR27 440.00 C 15.88 15.88 15.44 18.09 +0.61 26 64 655 0
30MAR27 450.00 C 14.48 14.78 14.48 15.87 +0.29 26 100 1,058 0
30MAR27 460.00 C 0.00 0.00 0.00 13.83 +0.13 26 0 401 0
30MAR27 470.00 C 0.00 0.00 0.00 12.09 -0.10 26 0 320 0
30MAR27 480.00 C 9.08 9.08 9.08 10.58 -0.23 27 30 272 -30
30MAR27 490.00 C 7.94 7.94 7.94 9.16 -0.37 27 32 631 0
30MAR27 500.00 C 0.00 0.00 0.00 8.08 -0.48 27 0 289 0
30MAR27 510.00 C 0.00 0.00 0.00 7.21 -0.39 27 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 6.33 -0.42 28 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 5.40 -0.70 28 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.66 -0.79 28 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 4.13 -0.70 28 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.64 -0.78 28 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 3.24 -0.76 28 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 2.97 -0.63 29 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.63 -0.60 29 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 2.30 -0.68 29 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 2.02 -0.71 29 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.81 -0.67 30 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 1.61 -0.63 30 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 125.92 +5.81 22 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 121.40 +3.23 22 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 116.94 +5.74 23 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 112.53 +5.63 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 108.18 +5.17 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 103.89 +5.48 23 0 0 0
29JUN27 300.00 C 95.00 95.00 95.00 98.98 +4.52 22 1 10 -1
29JUN27 310.00 C 0.00 0.00 0.00 90.90 +4.09 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 83.46 +3.89 23 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 76.27 +3.72 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 69.58 +3.50 24 0 0 0
29JUN27 350.00 C 62.00 62.00 62.00 63.03 +3.12 24 2 2 +2
29JUN27 360.00 C 0.00 0.00 0.00 57.13 +2.99 24 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 53.14 +4.32 26 0 131 0
29JUN27 380.00 C 0.00 0.00 0.00 46.20 +2.42 24 0 288 0
29JUN27 390.00 C 0.00 0.00 0.00 41.22 +1.93 24 0 116 0
29JUN27 400.00 C 0.00 0.00 0.00 36.78 +1.77 24 0 179 0
29JUN27 410.00 C 0.00 0.00 0.00 33.13 +1.44 25 0 164 0
29JUN27 420.00 C 0.00 0.00 0.00 30.01 +1.41 25 0 1,773 0
29JUN27 430.00 C 0.00 0.00 0.00 26.95 +1.10 25 0 390 0
29JUN27 440.00 C 21.15 21.15 21.15 24.53 +1.08 26 30 565 +30
29JUN27 450.00 C 19.18 20.00 18.98 22.12 +1.05 26 80 312 +70
29JUN27 460.00 C 0.00 0.00 0.00 20.06 +0.79 26 0 163 0
29JUN27 470.00 C 0.00 0.00 0.00 18.25 +0.76 27 0 69 0
29JUN27 480.00 C 13.80 13.80 13.80 16.46 +0.65 27 10 121 +10
29JUN27 490.00 C 0.00 0.00 0.00 15.05 +0.53 27 0 55 0
29JUN27 500.00 C 0.00 0.00 0.00 13.76 +0.52 28 0 53 0
29JUN27 510.00 C 10.18 10.18 10.18 12.47 +0.49 28 5 8 +5
29JUN27 520.00 C 0.00 0.00 0.00 11.42 +0.33 28 0 81 0
29JUN27 530.00 C 7.95 7.95 7.95 10.53 +0.32 29 1 314 0
TOTAL CALL 13,149 227,935 -616
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 156 0 26 0
17JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 149 0 7 0
17JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 142 0 7 0
17JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 135 0 16 0
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 128 0 14 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 121 0 22 0
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 107 0 58 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
17JUL26 330.00 P 0.01 0.01 0.01 0.01 0.00 81 104 104 +74
17JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 68 0 122 0
17JUL26 350.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 23 0
17JUL26 360.00 P 0.11 0.11 0.09 0.05 -0.05 51 30 367 -10
17JUL26 370.00 P 0.17 0.17 0.15 0.13 -0.22 43 96 1,256 -5
17JUL26 380.00 P 0.77 0.80 0.35 0.44 -0.82 35 40 815 -14
17JUL26 390.00 P 3.30 4.00 1.81 1.78 -2.41 27 1,927 1,458 +432
17JUL26 400.00 P 10.58 11.78 8.00 7.61 -4.13 28 129 334 +73
17JUL26 410.00 P 17.35 18.31 17.10 16.89 -4.51 37 120 180 +120
17JUL26 420.00 P 0.00 0.00 0.00 26.62 -4.54 39 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 36.60 -4.47 0 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 46.60 -5.96 0 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 56.60 -6.25 0 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 66.60 -6.07 0 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 77.61 -5.35 149 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 88.38 -4.29 182 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 98.38 -4.29 196 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 107.82 -5.14 194 0 0 0
17JUL26 510.00 P 0.00 0.00 0.00 118.62 -4.78 229 0 0 0
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24JUL26 330.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
24JUL26 340.00 P 0.00 0.00 0.00 0.05 0.00 38 0 5 0
24JUL26 350.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 17 0
24JUL26 360.00 P 0.40 0.40 0.35 0.31 -0.18 32 20 20 +10
24JUL26 370.00 P 0.69 0.69 0.65 0.74 -0.53 29 17 316 0
24JUL26 380.00 P 2.62 2.62 1.60 1.79 -1.32 26 259 322 +233
24JUL26 390.00 P 6.16 6.16 4.58 4.23 -2.47 23 98 116 +14
24JUL26 400.00 P 9.50 10.80 9.50 9.56 -3.58 23 34 304 +4
24JUL26 410.00 P 18.74 18.74 18.74 17.35 -4.56 23 30 30 0
24JUL26 420.00 P 0.00 0.00 0.00 26.83 -4.41 26 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 36.61 -4.46 26 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 46.60 -5.96 0 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 56.60 -6.25 0 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 66.60 -6.53 0 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 77.65 -5.78 72 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 88.38 -5.35 87 0 0 0
24JUL26 490.00 P 0.00 0.00 0.00 98.38 -5.61 94 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 107.82 -6.17 94 0 0 0
24JUL26 510.00 P 0.00 0.00 0.00 118.62 -5.34 110 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 206 0
30JUL26 295.00 P 0.10 0.10 0.10 0.01 0.00 47 189 222 +180
30JUL26 300.00 P 0.10 0.10 0.10 0.01 0.00 44 30 899 +9
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 515 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 754 0
30JUL26 330.00 P 0.33 0.33 0.30 0.03 -0.01 33 105 1,324 +104
30JUL26 340.00 P 0.37 0.37 0.37 0.06 -0.07 30 2 1,428 0
30JUL26 350.00 P 0.48 0.48 0.42 0.17 -0.19 28 36 2,626 0
30JUL26 360.00 P 0.90 0.90 0.67 0.48 -0.47 27 83 2,522 +36
30JUL26 370.00 P 1.70 1.82 1.26 1.26 -0.82 26 205 3,679 +8
30JUL26 380.00 P 4.10 4.10 2.68 2.76 -1.58 24 641 3,032 +336
30JUL26 390.00 P 7.86 7.86 5.78 5.78 -2.43 23 154 5,454 +89
30JUL26 400.00 P 11.88 11.88 11.00 11.01 -3.29 23 99 5,690 +9
30JUL26 410.00 P 23.00 23.00 23.00 18.65 -3.26 24 12 2,604 -10
30JUL26 420.00 P 28.60 28.80 28.60 27.31 -4.19 25 5 1,141 0
30JUL26 430.00 P 0.00 0.00 0.00 36.75 -4.34 25 0 389 0
30JUL26 440.00 P 0.00 0.00 0.00 46.82 -5.74 32 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 56.60 -6.25 0 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 66.60 -6.53 0 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 77.65 -5.78 57 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 88.40 -5.33 69 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 98.38 -5.61 74 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 108.63 -5.36 81 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 118.62 -5.34 86 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 127.24 -6.56 76 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 137.26 -6.18 80 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 148.38 -4.46 98 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 158.38 -3.74 102 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 167.26 -4.06 92 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 177.26 -4.86 96 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 187.25 -6.60 99 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 197.25 -4.89 103 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 207.25 -4.89 106 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 218.39 -2.61 126 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 227.25 -4.87 113 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 237.25 -6.19 117 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.07 +0.05 33 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.10 +0.07 32 0 559 0
28AUG26 310.00 P 0.00 0.00 0.00 0.19 +0.11 31 0 1,465 0
28AUG26 320.00 P 0.74 0.74 0.63 0.35 +0.15 30 42 576 +12
28AUG26 330.00 P 1.00 1.00 0.85 0.64 +0.19 29 240 1,071 +59
28AUG26 340.00 P 1.30 1.30 1.25 1.11 +0.14 28 31 1,965 -19
28AUG26 350.00 P 2.08 2.19 1.77 1.75 -0.13 27 189 8,924 +44
28AUG26 360.00 P 3.43 3.43 2.81 2.91 -0.52 26 461 4,773 +301
28AUG26 370.00 P 5.00 5.01 4.52 4.62 -0.97 25 191 2,521 +98
28AUG26 380.00 P 8.30 8.50 6.90 7.04 -1.68 24 132 4,255 -5
28AUG26 390.00 P 12.89 12.89 10.85 10.85 -2.22 23 49 4,086 -3
28AUG26 400.00 P 17.30 17.33 16.00 16.00 -3.13 23 141 2,691 +9
28AUG26 410.00 P 24.10 24.10 23.50 23.67 -1.87 26 6 1,846 +4
28AUG26 420.00 P 30.60 30.60 30.60 30.57 -3.69 25 6 4,149 0
28AUG26 430.00 P 39.42 39.42 39.42 38.90 -3.79 26 5 1,074 +5
28AUG26 440.00 P 0.00 0.00 0.00 47.83 -4.73 26 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 57.17 -6.08 27 0 120 0
28AUG26 460.00 P 0.00 0.00 0.00 66.64 -6.49 25 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 78.02 -5.41 37 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 88.40 -5.33 42 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 98.38 -5.61 46 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 108.63 -5.36 50 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 118.62 -5.34 53 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 127.74 -6.06 51 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 137.74 -5.70 54 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 148.38 -4.61 60 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 158.38 -4.53 63 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 167.62 -3.77 61 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 177.89 -4.70 65 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 188.01 -5.84 68 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 197.27 -5.10 65 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 207.27 -5.16 67 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 218.39 -4.20 78 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 227.27 -5.69 71 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 237.29 -6.15 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.06 +0.05 32 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.08 +0.07 31 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.11 +0.09 31 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.15 +0.12 30 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.20 +0.15 30 0 247 0
29SEP26 290.00 P 0.00 0.00 0.00 0.28 +0.20 30 0 310 0
29SEP26 295.00 P 0.00 0.00 0.00 0.36 +0.23 30 0 303 0
29SEP26 300.00 P 0.91 0.91 0.91 0.49 +0.29 29 10 809 +10
29SEP26 310.00 P 0.00 0.00 0.00 0.83 +0.39 29 0 1,122 0
29SEP26 320.00 P 1.80 1.80 1.80 1.36 +0.46 28 1 4,598 -1
29SEP26 330.00 P 2.34 2.34 2.15 2.15 +0.45 28 2 4,857 -2
29SEP26 340.00 P 3.50 3.50 3.09 3.10 +0.15 27 108 2,562 +40
29SEP26 350.00 P 5.04 5.10 4.50 4.60 -0.23 26 76 5,028 +6
29SEP26 360.00 P 7.25 7.25 6.45 6.64 -0.86 25 9 3,595 +1
29SEP26 370.00 P 10.24 10.35 9.25 9.35 -1.34 25 46 6,350 -8
29SEP26 380.00 P 14.10 14.20 12.70 13.00 -1.87 24 12 4,222 -8
29SEP26 390.00 P 19.54 19.72 17.66 17.67 -2.45 24 485 5,109 -59
29SEP26 400.00 P 25.74 25.74 24.02 23.15 -3.25 24 123 4,740 +29
29SEP26 410.00 P 32.74 32.74 30.61 29.88 -3.76 24 493 4,295 +30
29SEP26 420.00 P 40.00 40.00 40.00 37.47 -3.94 24 1 3,793 -1
29SEP26 430.00 P 0.00 0.00 0.00 45.64 -4.09 25 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 54.29 -4.19 25 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 63.28 -4.27 25 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 74.68 -4.48 32 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 83.98 -4.95 33 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 93.20 -3.80 33 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 102.65 -4.08 34 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 113.11 -3.22 38 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 122.57 -3.66 38 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 132.17 -6.16 38 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 141.82 -5.31 39 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 152.02 -6.60 42 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 161.96 -5.06 44 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 171.91 -5.44 45 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 181.87 -4.86 47 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 191.82 -5.38 49 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 201.75 -5.39 50 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 211.41 -5.53 50 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 221.64 -5.12 53 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 231.60 -5.04 54 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 241.55 -5.06 56 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 35 0
29OCT26 275.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.15 -0.08 26 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.20 -0.12 26 0 8 0
29OCT26 290.00 P 1.12 1.12 1.12 0.28 -0.16 26 20 25 +20
29OCT26 295.00 P 0.00 0.00 0.00 0.36 -0.22 25 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.49 -0.30 25 0 175 0
29OCT26 310.00 P 2.06 2.06 2.01 0.83 -0.51 25 60 250 0
29OCT26 320.00 P 0.00 0.00 0.00 1.41 -0.77 24 0 308 0
29OCT26 330.00 P 3.45 3.45 3.30 2.35 -1.03 24 60 272 +50
29OCT26 340.00 P 4.67 4.67 4.67 3.75 -1.31 24 50 302 +50
29OCT26 350.00 P 6.97 6.97 6.37 5.72 -1.39 24 82 305 +82
29OCT26 360.00 P 9.60 9.60 8.50 8.35 -1.38 24 20 341 +4
29OCT26 370.00 P 13.00 13.00 13.00 11.49 -1.81 24 3 599 +3
29OCT26 380.00 P 15.79 15.79 15.79 15.35 -2.35 24 5 583 +5
29OCT26 390.00 P 21.94 22.04 20.59 20.09 -2.48 24 156 256 +60
29OCT26 400.00 P 28.05 28.11 26.99 25.71 -3.16 24 73 133 +71
29OCT26 410.00 P 0.00 0.00 0.00 32.31 -3.72 24 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 39.49 -4.09 24 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 47.26 -4.34 24 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 55.56 -6.33 24 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 64.26 -6.73 24 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 75.37 -4.96 29 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 84.71 -5.18 31 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 93.96 -4.55 31 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 103.33 -4.87 32 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 113.11 -4.82 33 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 122.57 -6.59 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 28 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.03 0.00 28 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.05 0.00 28 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.09 0.00 28 0 6 0
30DEC26 245.00 P 0.00 0.00 0.00 0.12 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.17 0.00 27 0 410 0
30DEC26 255.00 P 0.00 0.00 0.00 0.22 0.00 27 0 87 0
30DEC26 260.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 0.39 -0.01 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.52 -0.02 27 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.66 -0.02 27 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.85 -0.05 27 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 1.07 -0.05 27 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 1.32 -0.11 27 0 552 0
30DEC26 295.00 P 0.00 0.00 0.00 1.65 -0.11 27 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 1.99 -0.19 27 0 5,723 0
30DEC26 310.00 P 0.00 0.00 0.00 2.94 -0.26 27 0 3,415 0
30DEC26 320.00 P 0.00 0.00 0.00 4.21 -0.35 26 0 1,869 0
30DEC26 330.00 P 6.20 6.40 6.20 5.86 -0.53 26 3 1,698 0
30DEC26 340.00 P 8.02 8.04 8.02 7.78 -0.76 26 50 1,759 -3
30DEC26 350.00 P 10.35 10.35 10.35 10.00 -0.99 25 2 1,703 -2
30DEC26 360.00 P 13.76 13.76 12.99 12.76 -1.29 25 161 1,953 -33
30DEC26 370.00 P 0.00 0.00 0.00 16.21 -1.58 25 0 1,786 0
30DEC26 380.00 P 22.06 22.06 20.50 20.50 -1.81 25 8 3,649 +3
30DEC26 390.00 P 26.78 26.80 25.28 25.45 -1.93 25 1,156 3,543 +1,134
30DEC26 400.00 P 31.50 31.50 31.50 30.58 -2.63 24 1 2,166 +1
30DEC26 410.00 P 37.32 37.32 37.32 37.08 -2.80 25 17 2,346 0
30DEC26 420.00 P 0.00 0.00 0.00 42.49 -3.85 23 0 3,463 0
30DEC26 430.00 P 0.00 0.00 0.00 50.97 -3.78 25 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 58.70 -5.80 25 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 66.84 -6.28 25 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 77.34 -4.65 27 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 86.20 -4.09 28 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 95.09 -5.34 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 104.44 -5.40 29 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 113.70 -4.23 29 0 562 0
30DEC26 510.00 P 0.00 0.00 0.00 123.48 -5.68 30 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 132.84 -5.96 31 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 142.96 -5.27 33 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 152.92 -5.70 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 161.96 -6.57 32 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 172.23 -6.09 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 182.47 -5.78 37 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 191.82 -6.35 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 201.81 -6.30 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 211.41 -6.64 37 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 222.19 -5.80 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 231.60 -5.17 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 242.08 -5.81 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 160 0
30MAR27 205.00 P 0.93 0.98 0.93 0.02 -0.03 25 46 126 +46
30MAR27 210.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.08 -0.06 26 0 210 0
30MAR27 225.00 P 0.00 0.00 0.00 0.11 -0.08 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.15 -0.10 26 0 210 0
30MAR27 235.00 P 1.61 1.61 1.61 0.20 -0.14 26 30 120 0
30MAR27 240.00 P 1.75 1.75 1.75 0.27 -0.16 26 30 63 -30
30MAR27 245.00 P 0.00 0.00 0.00 0.36 -0.20 26 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.47 -0.24 26 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 0.61 -0.28 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.76 -0.36 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.99 -0.36 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.22 -0.46 26 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 1.51 -0.52 26 0 26 0
30MAR27 280.00 P 3.99 3.99 3.99 1.85 -0.58 26 30 183 0
30MAR27 285.00 P 4.05 4.05 4.05 2.22 -0.71 26 20 130 +20
30MAR27 290.00 P 0.00 0.00 0.00 2.71 -0.71 26 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 3.22 -0.85 26 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 3.82 -0.94 26 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 5.23 -1.17 26 0 418 0
30MAR27 320.00 P 0.00 0.00 0.00 7.09 -1.23 26 0 624 0
30MAR27 330.00 P 0.00 0.00 0.00 9.31 -1.48 26 0 335 0
30MAR27 340.00 P 0.00 0.00 0.00 11.87 -1.79 26 0 922 0
30MAR27 350.00 P 0.00 0.00 0.00 15.06 -1.79 26 0 988 0
30MAR27 360.00 P 20.76 21.15 20.76 18.68 -2.08 26 33 1,092 0
30MAR27 370.00 P 24.07 24.07 24.07 22.68 -2.34 26 30 1,332 0
30MAR27 380.00 P 0.00 0.00 0.00 27.41 -2.36 26 0 1,104 0
30MAR27 390.00 P 35.36 35.36 35.36 32.47 -2.65 26 30 857 0
30MAR27 400.00 P 40.30 40.30 38.99 38.11 -2.65 26 40 3,508 -30
30MAR27 410.00 P 46.77 46.77 46.77 44.51 -2.80 27 30 3,343 -30
30MAR27 420.00 P 0.00 0.00 0.00 51.23 -2.86 27 0 2,274 0
30MAR27 430.00 P 58.16 59.18 58.16 56.89 -5.45 26 6 30 0
30MAR27 440.00 P 0.00 0.00 0.00 64.25 -5.90 26 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 74.23 -4.26 28 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 82.51 -4.41 29 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 90.96 -4.43 29 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 99.49 -4.70 30 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 108.17 -4.85 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 116.34 -3.66 29 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 126.37 -4.63 31 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 135.30 -5.06 31 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 144.60 -5.13 31 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 152.98 -6.33 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 161.96 -6.57 28 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 173.05 -5.27 32 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 182.81 -5.44 33 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 192.64 -5.53 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 202.47 -5.64 34 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 211.41 -6.64 32 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 222.19 -5.80 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 232.18 -4.86 37 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 242.08 -5.81 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.58 +0.06 26 0 55 0
29JUN27 275.00 P 0.00 0.00 0.00 3.15 +0.13 27 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 3.53 0.00 26 0 195 0
29JUN27 285.00 P 0.00 0.00 0.00 4.09 -0.06 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 4.89 +0.03 26 0 156 0
29JUN27 295.00 P 0.00 0.00 0.00 5.58 +0.01 26 0 28 0
29JUN27 300.00 P 8.03 8.03 8.01 6.35 -0.09 26 41 377 +41
29JUN27 310.00 P 0.00 0.00 0.00 8.19 -0.17 26 0 334 0
29JUN27 320.00 P 0.00 0.00 0.00 10.36 -0.39 26 0 694 0
29JUN27 330.00 P 0.00 0.00 0.00 12.80 -0.60 26 0 389 0
29JUN27 340.00 P 16.95 16.95 16.95 15.79 -0.82 26 3 399 -3
29JUN27 350.00 P 20.70 20.70 20.70 18.97 -1.22 26 2 584 0
29JUN27 360.00 P 24.00 24.00 24.00 22.82 -1.37 26 1 766 -1
29JUN27 370.00 P 28.11 28.11 27.98 26.89 -1.83 26 2 171 -1
29JUN27 380.00 P 0.00 0.00 0.00 31.55 -2.03 26 0 249 0
29JUN27 390.00 P 0.00 0.00 0.00 36.51 -2.52 26 0 104 0
29JUN27 400.00 P 43.88 44.05 43.88 42.02 -2.73 26 50 113 -40
29JUN27 410.00 P 50.34 50.34 50.34 48.45 -3.06 26 40 64 -40
29JUN27 420.00 P 57.91 58.50 56.70 55.41 -3.13 27 103 198 +103
29JUN27 430.00 P 0.00 0.00 0.00 62.55 -3.43 27 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 70.28 -1.74 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 78.12 -3.58 28 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 86.35 -3.79 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 94.38 -4.29 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 102.87 -4.17 29 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 111.28 -3.64 30 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 119.55 -1.06 30 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 128.62 -4.83 30 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 137.51 -4.07 30 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 146.96 -3.69 31 0 55 0
TOTAL PUT 9,818 213,429 +3,714
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$ 23.400
30JUL26 16.50 C 0.00 0.00 0.00 6.92 +0.11 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.42 +0.12 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.92 +0.12 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.42 +0.10 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.92 +0.14 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.42 +0.14 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.92 +0.23 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.43 +0.24 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.44 +0.23 28 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.51 +0.18 27 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 0.74 +0.10 26 0 75 0
30JUL26 24.00 C 0.00 0.00 0.00 0.31 +0.06 28 0 242 0
30JUL26 25.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 153 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 84 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.96 +0.15 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.46 +0.16 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.96 +0.15 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.47 +0.15 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.92 +0.14 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.99 +0.23 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.51 +0.23 27 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.59 +0.20 26 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.78 +0.17 26 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.11 +0.12 26 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.66 +0.08 27 0 73 0
28AUG26 25.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.17 +0.03 27 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.97 +0.14 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.48 +0.14 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.98 +0.12 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.48 +0.12 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.99 +0.11 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.50 +0.11 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.02 +0.23 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.54 +0.21 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.66 +0.20 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.93 +0.19 28 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.27 +0.14 27 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.80 +0.09 27 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 +0.05 27 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 6.97 +0.13 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.48 +0.14 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.98 +0.12 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.48 +0.11 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.99 +0.11 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.50 +0.10 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.02 +0.23 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.55 +0.22 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.68 +0.20 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.97 +0.16 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.35 +0.13 26 0 25 0
29OCT26 24.00 C 0.00 0.00 0.00 0.89 +0.10 26 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.56 +0.08 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.34 +0.05 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.97 +0.12 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.48 +0.13 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.98 +0.10 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.49 +0.10 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.99 +0.07 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.50 +0.05 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.02 +0.15 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.60 +0.16 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.79 +0.11 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.09 +0.06 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.54 +0.01 25 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.77 -0.01 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.54 -0.03 25 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.97 +0.09 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.48 +0.08 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.98 +0.04 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.49 +0.03 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.01 +0.01 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.61 +0.05 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.15 +0.13 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.78 +0.13 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.07 +0.09 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.46 +0.05 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.96 +0.03 25 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 1.55 +0.01 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.19 -0.01 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.89 -0.05 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.67 -0.04 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 -0.02 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.99 +0.03 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.48 +0.02 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.98 -0.03 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.54 -0.02 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.11 -0.04 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.71 -0.04 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.48 +0.11 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.10 +0.11 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.42 +0.13 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.80 +0.05 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.32 +0.09 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.91 +0.09 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.55 +0.07 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.27 +0.07 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.02 +0.05 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.82 +0.05 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.65 +0.04 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
TOTAL CALL 0 3,125 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,504 0
30JUL26 22.00 P 0.12 0.12 0.12 0.09 -0.05 28 4 266 0
30JUL26 23.00 P 0.00 0.00 0.00 0.35 -0.12 28 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 0.87 -0.19 27 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.66 -0.23 27 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 2.60 -0.24 0 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 3.71 -0.13 54 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 4.74 -0.10 68 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 5.71 -0.13 73 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.72 -0.12 83 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.71 -0.13 90 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.72 -0.12 99 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.71 -0.13 105 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.72 -0.12 114 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.68 -0.16 113 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.68 -0.16 119 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.81 -0.03 147 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 41 0
28AUG26 22.00 P 0.41 0.41 0.41 0.31 -0.08 27 26 195 0
28AUG26 23.00 P 0.00 0.00 0.00 0.66 -0.12 27 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 1.18 -0.15 27 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 1.87 -0.19 26 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.70 -0.21 26 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.73 -0.12 35 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.74 -0.10 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.77 -0.07 49 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.77 -0.07 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.77 -0.07 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.77 -0.07 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.77 -0.07 70 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.77 -0.07 74 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.77 -0.07 78 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.80 -0.04 84 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.81 -0.03 89 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.04 27 0 45 0
29SEP26 20.00 P 0.26 0.26 0.26 0.20 -0.05 27 40 41 -40
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.08 27 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 -0.13 26 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 -0.16 26 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 1.86 -0.19 26 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.60 -0.32 25 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 3.47 -0.22 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.50 +0.01 33 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.46 +0.02 36 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.44 +0.03 39 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.41 +0.02 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.41 +0.03 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.40 +0.03 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.38 +0.02 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.37 +0.08 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.36 +0.02 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.35 +0.02 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.35 +0.02 61 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.34 +0.02 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.34 +0.03 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.29 -0.04 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.55 -0.06 26 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.88 -0.10 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.35 -0.11 25 0 16 0
29OCT26 24.00 P 0.00 0.00 0.00 1.95 -0.16 24 0 44 0
29OCT26 25.00 P 0.00 0.00 0.00 2.69 -0.23 24 0 26 0
29OCT26 26.00 P 0.00 0.00 0.00 3.54 -0.20 25 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.53 +0.03 29 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.46 0.00 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.44 +0.02 34 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.41 +0.02 36 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.41 +0.03 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.40 +0.02 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 -0.08 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.10 25 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.11 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 -0.10 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.75 -0.12 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 -0.22 24 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.57 -0.27 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.21 -0.25 25 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.90 -0.26 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.68 -0.27 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.60 -0.05 27 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.50 -0.01 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.45 +0.01 29 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.42 +0.02 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.41 +0.03 33 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.40 +0.02 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.39 +0.03 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.38 +0.03 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.37 +0.03 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.36 +0.03 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.36 +0.03 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.35 +0.03 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.34 +0.02 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 -0.10 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.70 -0.09 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.98 -0.19 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.38 -0.23 24 0 9 0
30MAR27 23.00 P 0.00 0.00 0.00 1.87 -0.27 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.51 -0.23 25 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.17 -0.25 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.91 -0.25 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.72 -0.09 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.57 -0.06 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.49 -0.01 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.44 +0.02 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.42 +0.03 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.40 +0.02 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.39 +0.03 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.38 +0.03 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.37 +0.03 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.36 +0.03 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.36 +0.03 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.35 +0.03 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.34 +0.02 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 -0.04 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.65 -0.06 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.79 -0.07 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.95 -0.08 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.32 -0.09 26 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 1.76 -0.12 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.28 -0.14 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.87 -0.16 26 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 3.53 -0.12 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.26 -0.18 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.05 -0.04 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.88 -0.02 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.77 +0.03 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.69 +0.07 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.61 +0.09 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.53 +0.09 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.47 +0.11 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.41 +0.05 32 0 0 0
TOTAL PUT 70 5,547 -40
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$ 155.300
17JUL26 122.50 C 0.00 0.00 0.00 33.14 +2.14 185 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 30.34 +1.88 114 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 28.07 +2.18 151 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 25.32 +2.68 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 22.82 +2.68 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 20.32 +2.68 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 17.82 +2.66 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 15.32 +2.65 0 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 12.83 +2.62 44 0 7 0
17JUL26 145.00 C 0.00 0.00 0.00 10.34 +2.55 40 0 0 0
17JUL26 147.50 C 8.20 8.20 8.20 7.87 +2.55 36 2 32 -2
17JUL26 150.00 C 5.80 5.80 5.80 5.46 +2.24 33 5 42 -4
17JUL26 152.50 C 3.60 3.60 3.10 3.16 +1.61 28 12 117 0
17JUL26 155.00 C 1.81 1.86 1.68 1.47 +0.82 28 31 310 +8
17JUL26 157.50 C 0.70 0.72 0.45 0.49 +0.25 28 31 308 +5
17JUL26 160.00 C 0.26 0.26 0.17 0.12 +0.04 28 4 138 0
17JUL26 162.50 C 0.06 0.06 0.06 0.02 -0.01 28 8 85 +8
17JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 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 47 0 0 0
17JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 33.39 +2.34 95 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 30.51 +1.98 68 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 28.07 +2.10 67 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 25.40 +2.68 39 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 22.90 +2.67 33 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 20.41 +2.66 34 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 17.93 +2.63 34 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 15.46 +2.58 32 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 13.02 +2.51 31 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 10.63 +2.38 30 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 8.33 +2.31 28 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 6.17 +2.00 27 0 0 0
24JUL26 152.50 C 0.00 0.00 0.00 4.22 +1.60 25 0 0 0
24JUL26 155.00 C 3.10 3.10 2.85 2.62 +1.02 24 15 115 +8
24JUL26 157.50 C 1.83 1.83 1.65 1.56 +0.65 25 145 167 +118
24JUL26 160.00 C 1.01 1.03 0.96 0.87 +0.38 25 59 62 +35
24JUL26 162.50 C 0.60 0.60 0.52 0.47 +0.22 26 5 9 +5
24JUL26 165.00 C 0.19 0.19 0.19 0.24 +0.11 26 15 15 +15
24JUL26 167.50 C 0.00 0.00 0.00 0.12 +0.06 27 0 5 0
24JUL26 170.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
24JUL26 172.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
24JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 85.48 +2.57 164 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 83.15 +2.73 180 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 80.48 +2.56 149 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 77.99 +2.21 145 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 75.73 +2.46 165 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 73.15 +2.72 151 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 70.68 +2.40 147 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 68.11 +2.32 134 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 65.51 +2.56 116 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 63.02 +2.21 112 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 60.75 +2.78 127 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 58.04 +2.24 103 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 55.64 +2.68 107 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 52.83 +2.68 0 0 461 0
30JUL26 105.00 C 0.00 0.00 0.00 50.53 +2.19 87 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 48.13 +2.30 90 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 45.42 +2.78 0 0 779 0
30JUL26 112.50 C 0.00 0.00 0.00 43.28 +2.79 88 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 40.55 +2.21 69 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 38.30 +2.43 79 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 35.73 +2.42 71 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 33.39 +2.34 72 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 30.82 +2.29 64 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 28.21 +2.24 55 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 25.47 +2.67 33 0 324 0
30JUL26 132.50 C 0.00 0.00 0.00 22.98 +2.66 31 0 156 0
30JUL26 135.00 C 0.00 0.00 0.00 20.51 +2.64 31 0 272 0
30JUL26 137.50 C 0.00 0.00 0.00 18.04 +2.59 30 0 597 0
30JUL26 140.00 C 0.00 0.00 0.00 15.61 +2.52 29 0 726 0
30JUL26 142.50 C 13.46 13.87 13.46 13.63 +2.80 36 11 951 -10
30JUL26 145.00 C 11.10 11.10 10.60 10.92 +2.24 27 7 1,590 -4
30JUL26 147.50 C 8.20 8.20 8.20 8.73 +2.19 27 9 1,789 -9
30JUL26 150.00 C 7.09 7.50 6.46 6.50 +1.72 24 21 1,526 -15
30JUL26 152.50 C 5.30 5.32 4.70 4.74 +1.39 24 66 1,478 -64
30JUL26 155.00 C 4.00 4.00 3.30 3.35 +1.14 24 37 1,951 -12
30JUL26 157.50 C 2.40 2.49 2.11 2.23 +0.79 24 46 2,620 +26
30JUL26 160.00 C 1.60 1.60 1.27 1.42 +0.54 24 526 2,381 -102
30JUL26 162.50 C 0.96 1.08 0.76 0.88 +0.39 25 207 3,264 -23
30JUL26 165.00 C 0.68 0.68 0.46 0.53 +0.27 25 71 2,006 +2
30JUL26 167.50 C 0.35 0.35 0.29 0.31 +0.18 26 64 2,365 0
30JUL26 170.00 C 0.21 0.21 0.18 0.17 +0.11 26 8 530 +2
30JUL26 172.50 C 0.00 0.00 0.00 0.10 +0.07 27 0 554 0
30JUL26 175.00 C 0.00 0.00 0.00 0.06 +0.05 27 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 26 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 522 0
28AUG26 70.00 C 0.00 0.00 0.00 85.48 +2.45 83 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 83.15 +2.60 106 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 80.48 +2.56 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 77.99 +2.21 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 75.73 +2.46 97 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 73.15 +2.25 87 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 70.68 +2.26 86 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 68.15 +2.23 79 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 65.52 +2.09 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 63.02 +2.07 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 60.75 +2.30 73 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 58.05 +1.96 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 55.64 +2.17 60 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 53.05 +2.08 38 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 50.70 +2.21 57 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 48.13 +2.11 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 45.72 +2.20 51 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 43.28 +2.24 51 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 40.59 +2.16 34 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 38.30 +2.43 45 0 0 0
28AUG26 120.00 C 36.30 36.30 35.54 35.84 +2.53 43 65 1,240 +40
28AUG26 122.50 C 0.00 0.00 0.00 33.39 +2.34 41 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 30.82 +2.29 36 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 28.42 +2.45 36 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 25.83 +2.62 31 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 23.45 +2.58 31 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 21.12 +2.52 30 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 18.85 +2.44 30 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 17.15 +2.83 34 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 14.54 +2.19 29 0 376 0
28AUG26 145.00 C 0.00 0.00 0.00 12.55 +2.22 29 0 519 0
28AUG26 147.50 C 11.32 11.32 11.32 10.70 +1.79 28 1 2,821 -1
28AUG26 150.00 C 8.94 8.94 8.94 8.99 +1.67 28 30 2,018 0
28AUG26 152.50 C 7.48 7.61 7.19 7.48 +1.49 28 45 580 +4
28AUG26 155.00 C 6.54 6.54 6.09 6.14 +1.28 28 102 1,269 -19
28AUG26 157.50 C 5.30 5.30 4.99 4.91 +1.01 27 69 726 -9
28AUG26 160.00 C 4.16 4.24 3.98 3.95 +0.85 27 74 794 -33
28AUG26 162.50 C 3.24 3.39 3.17 3.09 +0.70 27 32 1,107 -25
28AUG26 165.00 C 2.60 2.67 2.47 2.38 +0.49 27 7 1,391 -5
28AUG26 167.50 C 2.00 2.10 2.00 1.80 +0.38 27 32 418 -30
28AUG26 170.00 C 1.59 1.63 1.58 1.33 +0.25 27 30 567 +1
28AUG26 172.50 C 0.00 0.00 0.00 0.97 +0.17 27 0 188 0
28AUG26 175.00 C 0.93 0.93 0.92 0.70 +0.12 26 60 255 +37
28AUG26 177.50 C 0.00 0.00 0.00 0.49 +0.07 26 1 52 0
28AUG26 180.00 C 0.55 0.55 0.55 0.34 +0.04 26 100 212 0
28AUG26 182.50 C 0.00 0.00 0.00 0.23 +0.02 26 0 26 0
28AUG26 185.00 C 0.33 0.33 0.33 0.15 0.00 26 10 132 +10
28AUG26 187.50 C 0.00 0.00 0.00 0.10 0.00 26 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 85.60 +2.35 85 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 83.15 +2.41 84 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 80.48 +2.23 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 77.99 +2.21 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 75.73 +2.46 77 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.15 +2.25 70 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.68 +2.26 68 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.15 +2.23 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.67 +2.24 61 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 63.06 +2.11 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.75 +2.30 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.06 +1.97 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.64 +2.17 48 0 266 0
29SEP26 102.50 C 0.00 0.00 0.00 53.11 +2.14 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.70 +2.21 45 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 48.13 +2.11 39 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 45.72 +2.01 40 0 319 0
29SEP26 112.50 C 43.80 43.80 43.80 43.28 +2.14 40 2 354 -2
29SEP26 115.00 C 0.00 0.00 0.00 40.67 +2.05 34 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 39.18 +3.31 47 0 845 0
29SEP26 120.00 C 36.08 36.08 36.08 35.84 +2.38 34 30 1,349 +30
29SEP26 122.50 C 0.00 0.00 0.00 33.58 +2.01 35 0 561 0
29SEP26 125.00 C 31.44 31.44 31.14 31.14 +2.61 33 43 1,816 +43
29SEP26 127.50 C 0.00 0.00 0.00 28.42 +1.64 28 0 396 0
29SEP26 130.00 C 27.08 27.08 26.50 25.83 +1.83 24 31 831 +31
29SEP26 132.50 C 0.00 0.00 0.00 24.52 +2.71 33 0 685 0
29SEP26 135.00 C 22.50 22.50 22.50 21.91 +1.88 30 2 1,198 +2
29SEP26 137.50 C 0.00 0.00 0.00 19.48 +1.83 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 17.44 +1.69 27 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 15.52 +1.82 27 0 1,347 0
29SEP26 145.00 C 0.00 0.00 0.00 13.29 +1.47 25 0 10,353 0
29SEP26 147.50 C 0.00 0.00 0.00 11.99 +1.66 27 0 923 0
29SEP26 150.00 C 0.00 0.00 0.00 10.39 +1.50 26 0 2,453 0
29SEP26 152.50 C 9.36 9.36 9.30 9.06 +1.48 26 26 380 0
29SEP26 155.00 C 7.75 8.08 7.75 7.70 +1.27 26 13 960 +11
29SEP26 157.50 C 6.88 6.88 6.73 6.57 +1.13 26 20 849 -2
29SEP26 160.00 C 5.85 5.85 5.82 5.55 +0.99 26 6 925 -6
29SEP26 162.50 C 4.82 4.82 4.82 4.66 +0.85 26 1 964 0
29SEP26 165.00 C 0.00 0.00 0.00 3.92 +0.78 26 0 8,402 0
29SEP26 167.50 C 0.00 0.00 0.00 3.24 +0.66 26 0 901 0
29SEP26 170.00 C 2.85 2.89 2.79 2.65 +0.55 26 62 612 +62
29SEP26 172.50 C 2.39 2.39 2.39 2.18 +0.50 26 30 111 0
29SEP26 175.00 C 0.00 0.00 0.00 1.76 +0.44 26 0 279 0
29SEP26 177.50 C 0.00 0.00 0.00 1.42 +0.37 26 0 345 0
29SEP26 180.00 C 1.26 1.26 1.26 1.14 +0.33 26 5 195 +5
29SEP26 182.50 C 0.00 0.00 0.00 0.90 +0.27 26 0 55 0
29SEP26 185.00 C 0.00 0.00 0.00 0.72 +0.24 26 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.56 +0.20 26 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.44 +0.16 26 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.34 +0.14 26 0 32 0
29SEP26 195.00 C 0.38 0.38 0.38 0.27 +0.12 26 5 237 +5
29SEP26 197.50 C 0.33 0.33 0.33 0.20 +0.09 26 2 8 +2
29SEP26 200.00 C 0.00 0.00 0.00 0.16 +0.08 27 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.09 +0.05 26 0 0 0
29SEP26 210.00 C 0.12 0.12 0.12 0.06 +0.04 27 2 32 +2
29OCT26 117.50 C 0.00 0.00 0.00 39.18 +2.61 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 36.64 +2.24 36 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 34.31 +2.27 35 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 32.00 +2.28 34 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 29.72 +2.24 33 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.87 +1.82 28 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.71 +2.25 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.67 +1.63 28 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 20.66 +1.60 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 18.76 +1.68 27 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 16.94 +1.88 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 15.19 +1.71 27 0 65 0
29OCT26 147.50 C 0.00 0.00 0.00 13.58 +1.68 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 12.01 +1.40 27 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 10.67 +1.46 27 0 132 0
29OCT26 155.00 C 0.00 0.00 0.00 9.33 +1.20 27 0 85 0
29OCT26 157.50 C 0.00 0.00 0.00 8.25 +1.23 27 0 125 0
29OCT26 160.00 C 0.00 0.00 0.00 7.12 +1.06 26 0 257 0
29OCT26 162.50 C 0.00 0.00 0.00 6.23 +0.95 27 0 205 0
29OCT26 165.00 C 5.64 5.64 5.64 5.34 +0.83 26 8 63 +8
29OCT26 167.50 C 0.00 0.00 0.00 4.61 +0.74 26 0 0 0
29OCT26 170.00 C 4.10 4.10 3.90 4.00 +0.77 27 15 372 +15
29OCT26 172.50 C 0.00 0.00 0.00 3.48 +0.75 27 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 3.11 +0.87 27 0 28 0
29OCT26 177.50 C 0.00 0.00 0.00 2.61 +0.73 27 0 19 0
29OCT26 180.00 C 2.24 2.24 2.24 2.23 +0.71 27 1 21 +1
29OCT26 182.50 C 0.00 0.00 0.00 1.95 +0.69 28 0 190 0
29OCT26 185.00 C 1.58 1.58 1.58 1.67 +0.67 28 3 3 +3
30DEC26 70.00 C 0.00 0.00 0.00 85.60 +2.35 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 83.15 +2.41 52 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 80.48 +2.23 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 77.99 +2.21 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 75.73 +2.46 46 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 73.15 +2.25 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 70.68 +2.26 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.15 +2.23 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.67 +2.24 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 63.18 +2.11 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.86 +2.39 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.48 +2.39 34 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 56.09 +2.34 34 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 53.87 +2.48 36 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 51.50 +2.51 35 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 48.98 +2.35 33 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 46.63 +2.07 32 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 44.28 +2.15 32 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 41.97 +2.03 31 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 39.67 +2.10 31 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 37.39 +2.16 30 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 35.15 +2.33 29 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 32.95 +2.97 29 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 30.93 +1.85 29 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 28.86 +2.89 29 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 26.83 +1.81 29 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 24.90 +3.17 28 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 22.96 +2.77 28 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 21.17 +2.41 28 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 19.38 +2.10 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 17.71 +2.46 27 0 726 0
30DEC26 147.50 C 16.10 16.10 16.10 16.57 +2.71 28 28 302 +28
30DEC26 150.00 C 14.78 14.78 14.78 14.55 +1.91 26 3 1,877 +3
30DEC26 152.50 C 12.97 12.97 12.59 12.95 +1.61 26 11 247 +1
30DEC26 155.00 C 11.68 11.68 11.68 11.44 +1.28 25 14 208 0
30DEC26 157.50 C 10.49 10.73 10.49 10.30 +1.21 25 11 550 +10
30DEC26 160.00 C 9.35 9.35 9.35 9.21 +1.06 25 4 2,353 0
30DEC26 162.50 C 8.37 8.37 8.37 8.15 +0.88 25 1 930 +1
30DEC26 165.00 C 7.50 7.50 7.43 7.25 +0.73 25 29 284 -20
30DEC26 167.50 C 0.00 0.00 0.00 6.48 +0.67 25 0 190 0
30DEC26 170.00 C 5.76 5.76 5.76 5.83 +0.68 25 24 471 +24
30DEC26 172.50 C 0.00 0.00 0.00 5.07 +0.47 25 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 4.59 +0.54 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 4.03 +0.43 25 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 3.50 +0.32 25 0 84 0
30DEC26 182.50 C 0.00 0.00 0.00 3.04 +0.27 25 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 2.78 +0.31 26 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.47 +0.30 26 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 2.04 +0.15 25 0 160 0
30DEC26 192.50 C 0.00 0.00 0.00 1.81 +0.14 26 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.59 +0.13 26 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.37 +0.07 26 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.20 +0.05 26 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.87 -0.02 26 0 66 0
30DEC26 210.00 C 0.80 0.85 0.80 0.65 -0.04 26 51 717 +51
30MAR27 70.00 C 0.00 0.00 0.00 85.79 +2.32 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 83.35 +2.31 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 80.93 +2.31 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 78.49 +2.29 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 76.20 +2.41 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 73.66 +2.28 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 71.28 +2.29 29 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.81 +1.41 27 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 66.51 +2.26 31 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 64.29 +2.39 34 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 62.14 +2.59 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.78 +2.58 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.43 +2.56 34 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 55.10 +2.57 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.55 +2.32 31 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 50.25 +2.32 31 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 48.14 +2.48 31 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 45.87 +2.45 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.56 +2.35 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 41.12 +2.10 28 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 38.84 +1.98 27 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 36.84 +3.39 28 0 30 0
30MAR27 125.00 C 34.98 34.98 34.98 34.83 +2.93 28 1 1,305 -1
30MAR27 127.50 C 0.00 0.00 0.00 32.68 +2.19 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 30.80 +2.56 27 0 681 0
30MAR27 132.50 C 0.00 0.00 0.00 28.91 +2.75 27 0 95 0
30MAR27 135.00 C 26.82 26.82 26.82 27.68 +2.92 28 1 661 -1
30MAR27 137.50 C 0.00 0.00 0.00 25.43 +2.56 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 23.76 +2.40 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 22.21 +2.31 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 20.72 +1.70 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 19.23 +2.05 27 0 184 0
30MAR27 150.00 C 16.96 17.10 16.96 17.39 +1.49 26 100 443 0
30MAR27 152.50 C 0.00 0.00 0.00 16.13 +1.45 26 0 165 0
30MAR27 155.00 C 14.28 14.28 14.20 14.91 +1.32 26 60 258 +60
30MAR27 157.50 C 13.10 13.10 13.10 13.84 +1.30 26 30 68 +30
30MAR27 160.00 C 11.98 11.98 11.98 12.72 +1.16 26 7 120 +7
30MAR27 162.50 C 0.00 0.00 0.00 11.67 +0.97 26 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 10.73 +0.90 26 0 93 0
30MAR27 167.50 C 0.00 0.00 0.00 9.80 +0.77 26 0 90 0
30MAR27 170.00 C 8.20 8.20 8.20 8.92 +0.58 26 1 61 0
30MAR27 172.50 C 0.00 0.00 0.00 8.16 +0.51 26 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 7.40 +0.42 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 6.69 +0.25 26 0 38 0
30MAR27 180.00 C 0.00 0.00 0.00 6.09 +0.19 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 5.48 +0.11 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.91 -0.02 25 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 4.45 -0.07 25 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.98 -0.14 25 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 3.53 -0.20 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.18 -0.25 25 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.83 -0.31 25 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 2.56 -0.37 25 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.03 -0.41 25 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.57 -0.38 25 0 278 0
29JUN27 105.00 C 0.00 0.00 0.00 53.61 +3.23 29 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 50.77 +2.46 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 48.31 +2.17 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.11 +2.14 24 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 44.10 +2.30 25 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 41.96 +2.28 25 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.84 +2.24 24 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 37.75 +2.19 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.73 +2.17 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 33.82 +2.20 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 32.01 +2.33 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 30.26 +2.34 25 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 29.49 +3.19 27 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 27.78 +2.28 27 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 26.14 +2.13 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 24.61 +2.08 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.07 +1.96 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 21.60 +2.38 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 19.63 +1.67 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 18.32 +1.57 25 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 17.04 +1.36 25 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 15.91 +1.30 25 0 40 0
29JUN27 160.00 C 13.61 13.61 13.61 14.78 +1.18 25 2 259 +2
29JUN27 162.50 C 0.00 0.00 0.00 13.80 +1.04 25 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 13.00 +1.08 25 0 2 0
29JUN27 167.50 C 0.00 0.00 0.00 12.20 +1.12 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 11.41 +1.07 26 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 10.69 +1.02 26 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.06 +1.06 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 9.44 +1.10 26 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 8.83 +1.03 26 0 4 0
29JUN27 182.50 C 0.00 0.00 0.00 8.27 +0.98 26 0 7 0
29JUN27 185.00 C 0.00 0.00 0.00 7.81 +1.04 27 0 0 0
TOTAL CALL 2,748 129,155 +362
17JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
17JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 515 0
17JUL26 140.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 24 0
17JUL26 142.50 P 0.00 0.00 0.00 0.01 -0.07 46 0 251 0
17JUL26 145.00 P 0.05 0.05 0.03 0.02 -0.13 41 76 326 0
17JUL26 147.50 P 0.10 0.10 0.07 0.04 -0.28 36 145 678 +27
17JUL26 150.00 P 0.15 0.16 0.11 0.15 -0.52 34 124 914 +88
17JUL26 152.50 P 0.49 0.49 0.39 0.42 -1.06 30 33 859 -15
17JUL26 155.00 P 1.20 1.29 0.95 1.18 -1.95 29 83 73 +2
17JUL26 157.50 P 2.40 2.40 2.26 2.63 -2.64 27 5 5 +5
17JUL26 160.00 P 0.00 0.00 0.00 4.81 -2.65 29 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 7.20 -2.71 0 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 9.70 -2.70 0 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 12.20 -2.70 0 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 14.70 -2.70 0 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 17.20 -2.70 0 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 19.70 -2.70 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 22.20 -2.70 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 24.70 -2.70 0 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 27.20 -2.70 0 0 0 0
17JUL26 185.00 P 0.00 0.00 0.00 29.70 -2.70 0 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 19 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 9 0
24JUL26 137.50 P 0.00 0.00 0.00 0.03 -0.06 34 0 40 0
24JUL26 140.00 P 0.00 0.00 0.00 0.06 -0.11 33 0 10 0
24JUL26 142.50 P 0.15 0.15 0.15 0.12 -0.18 31 9 112 +9
24JUL26 145.00 P 0.25 0.25 0.24 0.23 -0.29 30 10 85 +10
24JUL26 147.50 P 0.47 0.47 0.43 0.43 -0.47 28 10 117 +5
24JUL26 150.00 P 0.70 0.80 0.67 0.73 -0.81 27 128 130 +121
24JUL26 152.50 P 1.26 1.40 1.15 1.32 -1.22 26 125 104 +65
24JUL26 155.00 P 2.20 2.24 2.09 2.19 -1.86 24 74 68 +68
24JUL26 157.50 P 3.44 3.44 3.44 3.78 -2.03 26 25 55 +25
24JUL26 160.00 P 0.00 0.00 0.00 5.46 -2.35 25 0 0 0
24JUL26 162.50 P 0.00 0.00 0.00 7.60 -2.47 26 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 9.87 -2.58 27 0 0 0
24JUL26 167.50 P 0.00 0.00 0.00 12.26 -2.65 27 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 14.71 -2.69 28 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 17.20 -2.70 0 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 19.70 -2.70 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 22.20 -2.70 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 24.70 -2.70 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 27.20 -2.70 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 29.70 -2.70 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 110 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 794 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,640 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 56 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,142 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 49 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 895 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 815 0
30JUL26 125.00 P 0.08 0.08 0.08 0.01 0.00 39 5 1,944 -5
30JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,994 0
30JUL26 130.00 P 0.13 0.13 0.13 0.01 -0.02 32 1 3,238 0
30JUL26 132.50 P 0.12 0.12 0.12 0.02 -0.04 32 2 2,593 -2
30JUL26 135.00 P 0.15 0.16 0.15 0.04 -0.06 31 26 2,932 +25
30JUL26 137.50 P 0.19 0.19 0.19 0.08 -0.10 30 3 2,944 -3
30JUL26 140.00 P 0.25 0.25 0.23 0.15 -0.16 29 75 1,611 -10
30JUL26 142.50 P 0.35 0.35 0.32 0.26 -0.28 28 526 3,178 -318
30JUL26 145.00 P 0.50 0.53 0.47 0.46 -0.44 28 48 2,178 -30
30JUL26 147.50 P 0.72 0.76 0.69 0.73 -0.60 26 571 2,857 +286
30JUL26 150.00 P 1.18 1.20 1.10 1.18 -0.98 25 41 2,622 -8
30JUL26 152.50 P 1.72 1.90 1.72 1.86 -1.31 25 242 2,846 +20
30JUL26 155.00 P 2.58 3.00 2.58 2.87 -1.68 24 234 1,641 -5
30JUL26 157.50 P 4.05 4.05 4.05 4.42 -1.85 26 5 321 -5
30JUL26 160.00 P 5.75 5.79 5.58 5.99 -2.14 25 80 52 +19
30JUL26 162.50 P 0.00 0.00 0.00 7.95 -2.28 25 0 0 0
30JUL26 165.00 P 9.74 10.02 9.74 10.10 -2.43 25 6 34 0
30JUL26 167.50 P 0.00 0.00 0.00 12.39 -2.54 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 14.77 -2.63 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 17.22 -2.68 27 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 19.70 -2.70 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 22.20 -2.70 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 24.70 -2.70 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 27.20 -2.70 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 29.70 -2.70 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 32.20 -2.70 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 34.70 -2.70 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 37.20 -2.70 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 39.70 -2.70 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 42.20 -2.70 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 44.70 -2.70 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 49.70 -2.70 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 54.70 -2.70 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28AUG26 90.00 P 0.04 0.04 0.04 0.01 0.00 53 5 72 -5
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,034 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 716 0
28AUG26 110.00 P 0.14 0.14 0.14 0.01 0.00 34 1 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.02 0.00 35 0 252 0
28AUG26 115.00 P 0.00 0.00 0.00 0.03 0.00 34 0 313 0
28AUG26 117.50 P 0.00 0.00 0.00 0.05 0.00 34 0 856 0
28AUG26 120.00 P 0.27 0.27 0.27 0.07 -0.01 33 19 1,337 +12
28AUG26 122.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 949 0
28AUG26 125.00 P 0.39 0.39 0.38 0.16 -0.03 32 8 1,832 0
28AUG26 127.50 P 0.00 0.00 0.00 0.25 -0.05 32 0 882 0
28AUG26 130.00 P 0.60 0.62 0.56 0.35 -0.11 31 67 2,197 +66
28AUG26 132.50 P 0.80 0.80 0.70 0.51 -0.16 31 7 1,854 0
28AUG26 135.00 P 0.92 0.92 0.85 0.72 -0.23 30 271 1,611 -34
28AUG26 137.50 P 1.15 1.15 1.07 1.00 -0.32 30 30 1,044 +24
28AUG26 140.00 P 1.38 1.42 1.35 1.36 -0.42 30 102 1,386 +49
28AUG26 142.50 P 1.77 1.82 1.70 1.77 -0.61 29 333 2,070 -42
28AUG26 145.00 P 2.30 2.30 2.18 2.26 -0.85 28 51 1,689 +4
28AUG26 147.50 P 2.91 2.91 2.90 2.91 -1.00 28 5 1,069 +3
28AUG26 150.00 P 3.62 3.71 3.61 3.72 -1.16 27 34 487 -27
28AUG26 152.50 P 4.55 4.75 4.55 4.67 -1.42 27 87 507 -31
28AUG26 155.00 P 5.80 5.84 5.71 5.80 -1.67 26 7 263 +2
28AUG26 157.50 P 7.05 7.45 6.93 7.18 -1.65 26 105 119 +38
28AUG26 160.00 P 8.61 8.88 8.44 8.80 -1.98 27 45 45 +44
28AUG26 162.50 P 0.00 0.00 0.00 10.24 -2.51 25 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 12.32 -2.24 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 14.27 -2.35 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 16.33 -2.46 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 18.49 -2.54 26 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 20.73 -2.59 26 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 23.04 -2.62 26 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 25.40 -2.65 26 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 27.72 -2.75 24 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 30.22 -2.95 26 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 32.65 -2.96 25 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 35.17 -2.91 28 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 37.60 -2.61 25 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 40.11 -2.55 28 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 42.60 -2.54 29 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 45.36 -2.39 40 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 50.33 -2.20 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 54.80 -3.42 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,557 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 700 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 563 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 618 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 548 0
29SEP26 100.00 P 0.18 0.18 0.18 0.01 -0.01 33 5 882 +5
29SEP26 102.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 1,937 0
29SEP26 105.00 P 0.25 0.25 0.25 0.01 -0.03 30 1 3,240 -1
29SEP26 107.50 P 0.00 0.00 0.00 0.02 -0.04 30 0 722 0
29SEP26 110.00 P 0.00 0.00 0.00 0.03 -0.05 29 0 5,055 0
29SEP26 112.50 P 0.39 0.39 0.39 0.05 -0.07 29 5 3,779 -5
29SEP26 115.00 P 0.00 0.00 0.00 0.08 -0.09 29 0 2,096 0
29SEP26 117.50 P 0.00 0.00 0.00 0.12 -0.12 29 0 1,908 0
29SEP26 120.00 P 0.00 0.00 0.00 0.17 -0.17 28 0 1,496 0
29SEP26 122.50 P 0.00 0.00 0.00 0.25 -0.22 28 0 4,997 0
29SEP26 125.00 P 0.00 0.00 0.00 0.36 -0.27 28 0 4,431 0
29SEP26 127.50 P 0.00 0.00 0.00 0.51 -0.34 28 0 1,035 0
29SEP26 130.00 P 1.13 1.13 1.13 0.71 -0.41 28 2 1,600 -2
29SEP26 132.50 P 1.32 1.36 1.32 0.95 -0.50 28 35 2,476 0
29SEP26 135.00 P 1.56 1.58 1.56 1.28 -0.60 28 31 1,799 -29
29SEP26 137.50 P 1.91 1.91 1.91 1.69 -0.68 27 6 1,842 +6
29SEP26 140.00 P 2.32 2.32 2.32 2.16 -0.79 27 30 7,702 0
29SEP26 142.50 P 2.86 2.86 2.71 2.76 -0.84 27 7 883 +1
29SEP26 145.00 P 3.44 3.44 3.37 3.43 -0.92 27 3 1,057 +2
29SEP26 147.50 P 4.05 4.18 4.05 4.14 -1.10 26 4 351 +2
29SEP26 150.00 P 4.94 5.11 4.94 5.02 -1.27 26 2 146 +1
29SEP26 152.50 P 6.00 6.00 6.00 6.03 -1.47 26 30 247 +6
29SEP26 155.00 P 7.07 7.07 7.07 7.21 -1.60 26 1 202 0
29SEP26 157.50 P 8.60 8.60 8.57 8.51 -1.82 25 49 114 0
29SEP26 160.00 P 10.04 10.04 9.82 10.07 -1.86 26 32 88 +32
29SEP26 162.50 P 0.00 0.00 0.00 11.75 -1.91 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 13.51 -2.01 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 15.37 -2.07 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 17.31 -2.18 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 19.37 -2.24 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 21.48 -2.31 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 23.68 -2.08 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 25.93 -2.12 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 28.22 -2.57 26 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 30.30 -2.95 23 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 32.65 -2.96 21 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 35.17 -2.91 23 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 37.60 -2.79 21 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 40.16 -2.69 25 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 42.60 -2.68 24 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 45.36 -2.44 32 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 50.33 -2.53 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.99 -3.23 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 0.34 -0.11 29 0 116 0
29OCT26 120.00 P 0.00 0.00 0.00 0.45 -0.17 29 0 15 0
29OCT26 122.50 P 1.08 1.08 1.08 0.61 -0.20 29 1 35 +1
29OCT26 125.00 P 1.30 1.30 1.30 0.81 -0.24 29 1 62 -1
29OCT26 127.50 P 0.00 0.00 0.00 1.04 -0.33 29 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 1.35 -0.37 28 0 67 0
29OCT26 132.50 P 2.06 2.06 2.06 1.68 -0.49 28 30 48 +30
29OCT26 135.00 P 2.38 2.38 2.38 2.13 -0.55 28 2 110 0
29OCT26 137.50 P 2.75 2.82 2.75 2.63 -0.65 28 14 264 +3
29OCT26 140.00 P 3.70 3.70 3.25 3.22 -0.77 28 11 184 +1
29OCT26 142.50 P 0.00 0.00 0.00 3.88 -0.86 28 0 104 0
29OCT26 145.00 P 4.50 4.50 4.49 4.57 -0.96 27 51 150 +51
29OCT26 147.50 P 0.00 0.00 0.00 5.38 -1.09 27 0 103 0
29OCT26 150.00 P 0.00 0.00 0.00 6.34 -1.21 27 0 181 0
29OCT26 152.50 P 7.27 7.27 7.27 7.33 -1.41 26 30 60 -2
29OCT26 155.00 P 0.00 0.00 0.00 8.50 -1.53 26 0 62 0
29OCT26 157.50 P 0.00 0.00 0.00 9.79 -1.72 26 0 60 0
29OCT26 160.00 P 0.00 0.00 0.00 11.23 -1.85 26 0 54 0
29OCT26 162.50 P 0.00 0.00 0.00 13.47 -1.28 28 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 14.80 -1.69 27 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 16.61 -1.75 27 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 18.51 -1.76 27 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 20.49 -1.82 27 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 22.52 -1.85 27 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 24.64 -1.91 28 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 26.78 -1.56 28 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 29.01 -1.78 28 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 30.89 -2.36 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 868 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 181 0
30DEC26 87.50 P 0.38 0.38 0.38 0.06 +0.04 34 25 374 +25
30DEC26 90.00 P 0.49 0.49 0.49 0.08 +0.04 34 30 830 -17
30DEC26 92.50 P 0.00 0.00 0.00 0.11 +0.06 34 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.14 +0.07 33 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.18 +0.08 33 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.24 +0.10 33 0 2,884 0
30DEC26 102.50 P 0.00 0.00 0.00 0.31 +0.12 32 0 286 0
30DEC26 105.00 P 0.00 0.00 0.00 0.39 +0.13 32 0 193 0
30DEC26 107.50 P 0.00 0.00 0.00 0.49 +0.14 32 0 330 0
30DEC26 110.00 P 1.06 1.06 1.06 0.61 +0.15 31 1 1,095 +1
30DEC26 112.50 P 0.00 0.00 0.00 0.76 +0.15 31 0 2,703 0
30DEC26 115.00 P 1.34 1.40 1.34 0.92 +0.14 31 2 1,784 +1
30DEC26 117.50 P 0.00 0.00 0.00 1.14 +0.14 31 0 3,241 0
30DEC26 120.00 P 1.66 1.66 1.66 1.36 +0.12 30 24 1,867 +24
30DEC26 122.50 P 0.00 0.00 0.00 1.65 +0.09 30 0 1,303 0
30DEC26 125.00 P 2.20 2.27 2.20 1.96 +0.06 30 2 3,602 0
30DEC26 127.50 P 0.00 0.00 0.00 2.33 -0.01 29 0 788 0
30DEC26 130.00 P 0.00 0.00 0.00 2.75 -0.04 29 0 1,957 0
30DEC26 132.50 P 3.12 3.23 3.12 3.21 -0.16 29 4 278 0
30DEC26 135.00 P 0.00 0.00 0.00 3.72 -0.25 28 0 1,154 0
30DEC26 137.50 P 4.27 4.27 4.22 4.20 -0.50 28 4 349 +2
30DEC26 140.00 P 4.85 4.85 4.85 4.81 -0.66 27 1 903 -1
30DEC26 142.50 P 5.56 5.56 5.56 5.52 -0.83 27 1 770 0
30DEC26 145.00 P 6.35 6.35 6.35 6.39 -0.92 27 2 632 0
30DEC26 147.50 P 0.00 0.00 0.00 7.15 -1.21 26 0 340 0
30DEC26 150.00 P 8.24 8.24 8.07 8.29 -1.22 27 14 1,797 -6
30DEC26 152.50 P 9.20 9.20 9.20 9.23 -1.49 26 10 195 +10
30DEC26 155.00 P 10.62 10.62 10.24 10.49 -1.48 26 5 90 +3
30DEC26 157.50 P 11.62 11.62 11.45 11.74 -1.68 26 7 87 +7
30DEC26 160.00 P 12.84 12.84 12.84 13.26 -1.67 26 1 79 0
30DEC26 162.50 P 14.59 14.59 14.59 14.76 -2.09 26 17 48 +17
30DEC26 165.00 P 0.00 0.00 0.00 16.12 -1.98 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 17.83 -2.05 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.60 -2.14 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 21.44 -2.25 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 23.37 -2.29 25 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 25.33 -2.09 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 27.40 -2.03 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 29.52 -2.05 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 31.64 -2.10 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 33.81 -2.22 25 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.02 -2.18 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 38.28 -2.21 25 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.54 -2.34 24 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.84 -2.44 23 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.36 -2.44 25 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 50.33 -2.63 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.14 -3.08 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 29 0 148 0
30MAR27 77.50 P 0.66 0.66 0.66 0.01 -0.01 28 99 103 +69
30MAR27 80.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 101 0
30MAR27 92.50 P 0.00 0.00 0.00 0.11 -0.05 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.14 -0.08 27 0 341 0
30MAR27 97.50 P 0.00 0.00 0.00 0.18 -0.12 27 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.26 -0.14 27 0 225 0
30MAR27 102.50 P 0.00 0.00 0.00 0.34 -0.17 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.46 -0.21 27 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.60 -0.24 27 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 0.77 -0.29 27 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 0.97 -0.34 27 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.23 -0.37 27 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 1.50 -0.45 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.86 -0.46 27 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 2.22 -0.58 27 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 2.70 -0.58 27 0 1,115 0
30MAR27 127.50 P 0.00 0.00 0.00 3.19 -0.68 27 0 431 0
30MAR27 130.00 P 4.90 4.90 4.90 3.77 -0.73 27 32 950 +32
30MAR27 132.50 P 0.00 0.00 0.00 4.41 -0.77 27 0 387 0
30MAR27 135.00 P 0.00 0.00 0.00 5.09 -0.89 27 0 161 0
30MAR27 137.50 P 6.82 6.82 6.82 5.90 -0.88 27 10 169 0
30MAR27 140.00 P 0.00 0.00 0.00 6.72 -1.00 27 0 213 0
30MAR27 142.50 P 8.35 8.35 8.35 7.66 -1.05 27 10 451 0
30MAR27 145.00 P 9.29 9.29 9.20 8.67 -1.06 27 2 133 0
30MAR27 147.50 P 0.00 0.00 0.00 9.70 -1.22 27 0 111 0
30MAR27 150.00 P 11.38 11.38 11.38 10.90 -1.22 27 44 256 +44
30MAR27 152.50 P 12.54 12.58 12.50 12.12 -1.27 28 159 243 +126
30MAR27 155.00 P 13.92 13.92 13.83 13.40 -1.39 28 162 225 +162
30MAR27 157.50 P 0.00 0.00 0.00 14.81 -1.43 28 0 40 0
30MAR27 160.00 P 0.00 0.00 0.00 16.20 -1.59 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 17.66 -1.78 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.67 -1.82 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 20.22 -1.96 26 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.84 -2.85 26 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 23.57 -2.98 26 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.31 -3.15 26 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 27.94 -2.54 28 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 29.90 -2.49 28 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.88 -2.46 28 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 33.93 -2.47 28 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 36.06 -2.80 29 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 38.21 -2.59 29 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 40.40 -2.77 29 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 42.68 -2.76 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.98 -2.68 30 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.30 -2.45 30 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 52.10 -2.26 32 0 30 0
30MAR27 210.00 P 56.39 56.60 56.08 56.72 -2.02 32 255 2,214 +178
29JUN27 105.00 P 2.38 2.38 2.38 1.09 +0.16 28 3 272 -3
29JUN27 107.50 P 2.61 2.61 2.61 1.33 +0.16 28 3 46 +3
29JUN27 110.00 P 0.00 0.00 0.00 1.57 +0.14 28 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.88 +0.14 28 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.22 +0.12 28 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 2.56 +0.08 28 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 3.01 +0.05 28 0 165 0
29JUN27 122.50 P 0.00 0.00 0.00 3.47 +0.02 28 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 3.97 -0.07 27 0 89 0
29JUN27 127.50 P 0.00 0.00 0.00 4.56 -0.11 27 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 5.16 -0.16 27 0 191 0
29JUN27 132.50 P 0.00 0.00 0.00 5.83 -0.29 27 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 6.59 -0.34 27 0 127 0
29JUN27 137.50 P 0.00 0.00 0.00 7.35 -0.46 27 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 8.21 -0.59 27 0 318 0
29JUN27 142.50 P 10.05 10.05 10.05 9.15 -0.65 27 1 52 +1
29JUN27 145.00 P 11.00 11.00 11.00 10.10 -0.79 27 1 52 +1
29JUN27 147.50 P 12.26 12.26 11.93 11.13 -0.96 27 4 5 0
29JUN27 150.00 P 13.26 13.26 13.23 12.27 -1.03 27 6 35 +5
29JUN27 152.50 P 0.00 0.00 0.00 13.42 -1.17 27 0 85 0
29JUN27 155.00 P 15.74 15.74 15.74 14.64 -1.36 27 1 1 +1
29JUN27 157.50 P 0.00 0.00 0.00 15.98 -1.44 26 0 8 0
29JUN27 160.00 P 0.00 0.00 0.00 17.34 -1.60 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 18.89 -1.71 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 20.59 -1.69 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 22.32 -1.66 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 24.07 -1.72 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 25.89 -1.77 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 27.81 -1.74 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 29.74 -1.73 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 31.69 -1.81 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 33.72 -1.84 29 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 35.81 -1.83 29 0 0 0
TOTAL PUT 5,214 185,620 +1,263
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$ 6.660
30JUL26 4.70 C 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.17 -0.02 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.92 -0.03 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.42 -0.03 16 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 567 0
30JUL26 6.75 C 0.07 0.07 0.06 0.06 -0.01 17 30 1,998 +30
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 21 0 472 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.98 -0.02 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.88 -0.02 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.78 -0.02 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.68 -0.02 35 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.43 -0.02 28 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.18 -0.01 20 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.69 -0.01 18 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.47 -0.04 19 0 60 0
28AUG26 6.50 C 0.27 0.27 0.27 0.28 -0.03 19 30 199 +30
28AUG26 6.75 C 0.16 0.16 0.15 0.15 -0.03 19 140 660 +30
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 740 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 -0.02 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.88 -0.02 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.78 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.68 -0.02 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.69 -0.02 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 -0.04 17 0 40 0
29SEP26 6.50 C 0.29 0.29 0.29 0.30 -0.03 18 58 69 +58
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.03 16 0 40 0
29SEP26 7.00 C 0.10 0.10 0.10 0.08 -0.01 18 40 280 +40
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 1.98 -0.02 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.88 -0.02 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.78 -0.02 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.68 -0.02 23 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.94 -0.01 19 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.70 -0.01 17 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.48 -0.03 16 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.30 -0.03 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.18 -0.02 16 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 28 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.98 -0.02 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.88 -0.02 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.78 -0.02 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.68 -0.02 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.19 -0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.94 -0.02 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 -0.03 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 -0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 -0.01 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.01 17 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.02 17 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -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 0.02 -0.01 17 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.98 -0.02 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.88 -0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.78 -0.02 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.68 -0.02 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.44 -0.02 19 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.22 -0.01 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.99 -0.02 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 -0.02 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.62 -0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 0.00 18 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.02 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 0.00 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 0.00 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 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 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.01 -0.01 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.91 -0.01 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.82 -0.01 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.72 -0.02 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.49 -0.02 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.27 -0.02 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.08 -0.02 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.90 -0.02 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 -0.02 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 0.00 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 0.00 18 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 0.00 18 0 184 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 0.00 19 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 0.00 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 0.00 19 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 103 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 298 12,284 +188
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 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 79 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 64 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 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 0.03 0.03 0.03 0.03 -0.01 16 150 1,547 -150
30JUL26 6.75 P 0.11 0.11 0.11 0.15 +0.01 19 340 2,628 +340
30JUL26 7.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 161 0
30JUL26 7.25 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.84 +0.03 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.35 +0.02 53 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.60 +0.02 60 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.85 +0.02 67 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.10 +0.02 74 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.35 +0.02 80 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.60 +0.02 85 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.85 +0.02 91 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.10 +0.02 97 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 140 0
28AUG26 6.25 P 0.05 0.05 0.05 0.05 0.00 21 10 1,310 0
28AUG26 6.50 P 0.10 0.11 0.10 0.11 0.00 20 405 2,915 +405
28AUG26 6.75 P 0.21 0.23 0.21 0.23 0.00 20 150 1,839 +56
28AUG26 7.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.62 +0.02 23 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.84 0.00 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.37 +0.02 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.61 +0.01 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.86 +0.01 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.11 +0.01 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.35 0.00 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.60 0.00 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.85 +0.01 58 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.10 +0.01 61 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 0.01 -0.01 17 0 25 0
29SEP26 6.00 P 0.04 0.04 0.04 0.04 0.00 19 144 432 +144
29SEP26 6.25 P 0.08 0.08 0.08 0.08 -0.01 17 1,087 1,541 +970
29SEP26 6.50 P 0.17 0.17 0.17 0.17 0.00 17 490 1,096 +490
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.01 18 0 952 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.02 19 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 0.00 18 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 0.00 17 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.01 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 +0.01 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.69 +0.01 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 +0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 +0.02 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 +0.01 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.68 +0.01 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 +0.01 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.18 +0.01 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.43 +0.01 45 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 0.00 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 0.02 0.02 0.02 0.02 0.00 17 50 83 +50
29OCT26 6.00 P 0.00 0.00 0.00 0.05 0.00 17 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.10 -0.01 16 0 30 0
29OCT26 6.50 P 0.19 0.20 0.19 0.19 -0.01 16 105 145 +105
29OCT26 6.75 P 0.33 0.33 0.33 0.34 0.00 17 26 26 +26
29OCT26 7.00 P 0.00 0.00 0.00 0.52 +0.01 17 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.72 +0.01 17 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.94 -0.01 16 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.20 +0.01 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.44 +0.01 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.69 +0.01 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.94 +0.01 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.19 +0.02 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.43 +0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 17 0 360 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 17 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 0.00 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 0.00 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 0.00 17 0 1,137 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 0.00 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 0.00 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 0.00 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 0.00 18 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.44 +0.01 19 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 +0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 +0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.19 +0.02 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 +0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.93 +0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.18 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.43 +0.01 34 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 0.05 +0.01 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 0.00 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.01 17 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 +0.01 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 0.00 17 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 +0.03 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.01 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 +0.01 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 +0.01 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 +0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.19 +0.02 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 +0.01 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 +0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 +0.01 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.18 +0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.43 +0.01 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 321 0
29JUN27 5.75 P 0.00 0.00 0.00 0.14 +0.01 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.30 +0.02 19 0 216 0
29JUN27 6.50 P 0.41 0.41 0.41 0.41 +0.02 19 12 59 +12
29JUN27 6.75 P 0.00 0.00 0.00 0.54 +0.02 19 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.70 +0.03 20 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.85 0.00 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 +0.03 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.29 +0.04 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.51 +0.03 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.74 +0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.97 +0.01 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.21 +0.02 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.44 +0.01 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.68 +0.01 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.93 +0.01 25 0 0 0
TOTAL PUT 2,969 25,459 +2,448
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$ 26.900
30JUL26 18.00 C 0.00 0.00 0.00 8.92 +1.20 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.42 +1.20 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.92 +1.20 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.42 +1.19 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.92 +1.19 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.93 +1.20 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.93 +1.20 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.93 +1.19 29 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 2.94 +1.13 27 0 242 0
30JUL26 25.00 C 1.22 1.95 1.22 2.01 +1.01 29 91 110 -52
30JUL26 26.00 C 0.85 1.24 0.85 1.16 +0.69 27 43 72 -21
30JUL26 27.00 C 0.35 0.58 0.35 0.58 +0.40 28 36 246 +36
30JUL26 28.00 C 0.18 0.18 0.18 0.25 +0.19 29 3 64 0
30JUL26 29.00 C 0.09 0.09 0.09 0.08 +0.07 28 6 124 +6
30JUL26 30.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 74 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.96 +1.23 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.47 +1.24 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.92 +1.15 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.42 +1.18 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.92 +1.19 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 5.93 +1.14 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.95 +1.12 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.03 +1.12 27 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.11 +1.01 27 0 58 0
28AUG26 25.00 C 1.74 2.29 1.74 2.27 +0.86 26 45 92 +45
28AUG26 26.00 C 1.50 1.53 1.50 1.53 +0.65 26 4 67 0
28AUG26 27.00 C 0.67 1.00 0.67 1.00 +0.48 26 22 70 +15
28AUG26 28.00 C 0.58 0.60 0.58 0.63 +0.35 27 7 98 -1
28AUG26 29.00 C 0.29 0.29 0.29 0.35 +0.21 27 4 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.18 +0.11 27 0 78 0
28AUG26 31.00 C 0.11 0.11 0.11 0.09 +0.06 27 6 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 8.96 +1.19 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.47 +1.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.97 +1.20 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.47 +1.19 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.98 +1.19 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.00 +1.21 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.02 +1.16 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.06 +1.09 26 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.18 +0.98 26 0 60 0
29SEP26 25.00 C 1.92 1.92 1.90 2.38 +0.83 26 30 96 0
29SEP26 26.00 C 1.65 1.65 1.65 1.71 +0.68 26 15 80 +15
29SEP26 27.00 C 1.13 1.13 1.13 1.19 +0.52 27 15 55 0
29SEP26 28.00 C 0.77 0.79 0.77 0.80 +0.39 27 85 125 +55
29SEP26 29.00 C 0.00 0.00 0.00 0.50 +0.26 27 0 90 0
29SEP26 30.00 C 0.25 0.25 0.25 0.31 +0.17 27 3 742 +3
29SEP26 31.00 C 0.19 0.24 0.19 0.18 +0.10 26 31 608 +16
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.06 26 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.04 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.98 +1.21 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.49 +1.21 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.98 +1.20 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.48 +1.20 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.98 +1.19 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.00 +1.21 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.02 +1.13 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.10 +1.07 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.25 +0.95 26 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.49 +0.82 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.86 +0.68 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.35 +0.53 26 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 0.97 +0.42 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.68 +0.33 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.46 +0.24 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.30 +0.16 26 0 10 0
29OCT26 32.00 C 0.00 0.00 0.00 0.19 +0.11 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.12 +0.07 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.99 +1.22 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.49 +1.21 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.99 +1.21 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.49 +1.20 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.99 +1.20 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.02 +1.20 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.08 +1.09 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.21 +1.00 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.43 +0.89 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.75 +0.79 24 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 2.17 +0.65 24 0 65 0
30DEC26 27.00 C 0.00 0.00 0.00 1.71 +0.57 25 0 29 0
30DEC26 28.00 C 1.13 1.13 1.13 1.32 +0.48 25 12 177 +12
30DEC26 29.00 C 0.00 0.00 0.00 0.99 +0.39 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.73 +0.30 25 0 212 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 +0.23 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 +0.18 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 +0.13 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 +0.10 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 +0.07 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 +0.05 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.99 +1.21 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.51 +1.23 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.03 +1.25 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.54 +1.22 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.09 +1.20 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.21 +1.14 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.33 +1.11 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.55 +1.04 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.75 +0.87 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.11 +0.78 23 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.55 +0.69 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.06 +0.55 23 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.70 +0.52 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.34 +0.43 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 +0.36 23 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 +0.29 23 0 46 0
30MAR27 32.00 C 0.52 0.52 0.52 0.62 +0.24 23 1 18 +1
30MAR27 33.00 C 0.00 0.00 0.00 0.47 +0.19 23 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.36 +0.15 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 +0.11 23 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.19 +0.08 23 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.14 +0.06 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.11 +0.05 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.17 +1.28 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.69 +1.26 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.23 +1.25 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.77 +1.22 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.32 +1.20 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.46 +1.13 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.65 +0.99 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.87 +0.91 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.22 +0.86 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.64 +0.79 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.13 +0.73 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.67 +0.66 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.26 +0.59 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.90 +0.52 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.60 +0.46 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.33 +0.41 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.11 +0.36 25 0 20 0
29JUN27 33.00 C 0.73 0.73 0.73 0.92 +0.31 25 1 3 +1
29JUN27 34.00 C 0.00 0.00 0.00 0.75 +0.23 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.64 +0.22 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.53 +0.20 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.44 +0.17 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.35 +0.14 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.29 +0.12 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.23 +0.10 26 0 15 0
TOTAL CALL 460 10,563 +131
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.08 27 0 71 0
30JUL26 25.00 P 0.19 0.19 0.19 0.08 -0.21 29 2 189 0
30JUL26 26.00 P 0.26 0.26 0.26 0.26 -0.49 28 3 301 0
30JUL26 27.00 P 0.87 0.87 0.69 0.68 -0.79 29 75 158 -65
30JUL26 28.00 P 0.00 0.00 0.00 1.34 -0.99 30 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 2.16 -1.14 29 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 3.11 -1.19 30 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 4.22 -1.15 53 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 5.17 -1.20 56 0 0 0
30JUL26 33.00 P 6.30 6.30 6.30 6.17 -1.20 63 1 45 -1
30JUL26 34.00 P 0.00 0.00 0.00 7.19 -1.18 73 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.19 -1.18 81 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 9.17 -1.17 84 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.19 -1.15 93 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.17 -1.20 96 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.15 -1.22 97 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.15 -1.22 102 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.15 -1.22 108 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.17 -1.17 117 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.17 -1.17 122 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.18 -1.19 130 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 -0.08 28 0 76 0
28AUG26 24.00 P 0.00 0.00 0.00 0.13 -0.19 27 0 182 0
28AUG26 25.00 P 0.50 0.50 0.37 0.30 -0.33 27 5 94 +2
28AUG26 26.00 P 0.83 0.86 0.83 0.57 -0.53 26 30 182 +15
28AUG26 27.00 P 1.20 1.20 1.20 1.04 -0.70 27 8 147 0
28AUG26 28.00 P 0.00 0.00 0.00 1.65 -0.85 28 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 2.36 -1.01 27 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 3.21 -1.10 27 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 4.22 -1.15 33 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 5.17 -1.20 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.17 -1.20 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.19 -1.18 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.19 -1.18 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.17 -1.17 52 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.19 -1.15 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.17 -1.20 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.16 -1.21 62 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.15 -1.22 64 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.16 -1.21 69 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.17 -1.18 73 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.17 -1.19 76 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.18 -1.19 80 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.05 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.10 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.18 26 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 -0.28 27 0 112 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 -0.44 26 0 211 0
29SEP26 26.00 P 1.03 1.03 1.03 1.03 -0.57 26 6 185 +6
29SEP26 27.00 P 1.79 1.79 1.48 1.52 -0.74 26 45 115 +23
29SEP26 28.00 P 2.35 2.35 2.26 2.17 -0.86 26 21 91 +15
29SEP26 29.00 P 0.00 0.00 0.00 2.91 -0.97 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.74 -1.12 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.66 -1.11 28 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.53 -1.22 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.48 -1.23 23 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.45 -1.26 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.43 -1.18 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.45 -1.16 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.37 -1.23 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.36 -1.23 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.35 -1.24 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.35 -1.23 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.37 -1.31 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.37 -1.31 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.40 -1.17 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.34 -1.23 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 -0.06 26 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.14 -0.12 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.27 -0.20 26 0 25 0
29OCT26 24.00 P 0.00 0.00 0.00 0.47 -0.30 25 0 17 0
29OCT26 25.00 P 0.94 0.94 0.94 0.76 -0.48 25 10 30 -10
29OCT26 26.00 P 1.35 1.35 1.21 1.16 -0.57 25 30 47 +30
29OCT26 27.00 P 1.71 1.71 1.71 1.71 -0.67 26 15 15 0
29OCT26 28.00 P 2.65 2.65 2.48 2.31 -0.82 25 30 30 +30
29OCT26 29.00 P 0.00 0.00 0.00 3.05 -0.90 26 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.84 -1.05 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.68 -1.13 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.62 -1.14 26 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.55 -1.18 26 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.51 -1.21 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.45 -1.26 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.04 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.06 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.09 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.14 25 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 -0.22 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.31 24 0 132 0
30DEC26 25.00 P 1.15 1.15 1.15 0.99 -0.41 24 10 106 -10
30DEC26 26.00 P 0.00 0.00 0.00 1.41 -0.53 24 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 -0.68 24 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 2.55 -0.76 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 3.24 -0.86 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 -1.00 24 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.84 -1.05 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.71 -1.11 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.65 -1.11 26 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.58 -1.17 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.47 -1.25 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.45 -1.26 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.42 -1.28 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.41 -1.28 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.40 -1.29 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.35 -1.33 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.37 -1.31 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.37 -1.31 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.40 -1.27 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.34 -1.33 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 -0.04 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.05 23 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.06 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.08 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.14 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.17 23 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 -0.24 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.88 -0.29 23 0 36 0
30MAR27 25.00 P 1.38 1.38 1.38 1.21 -0.39 23 10 18 +10
30MAR27 26.00 P 0.00 0.00 0.00 1.66 -0.52 23 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 2.17 -0.62 23 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 2.75 -0.73 23 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.41 -0.82 23 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 4.14 -0.99 23 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.99 -1.00 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.81 -1.08 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.69 -1.14 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.59 -1.20 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.52 -1.23 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.47 -1.26 21 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.45 -1.26 21 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.41 -1.29 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.40 -1.29 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.36 -1.32 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.37 -1.31 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.37 -1.31 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.40 -1.27 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.34 -1.33 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.21 -0.08 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 -0.09 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.34 -0.11 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.49 -0.17 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.71 -0.22 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.01 -0.26 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.33 -0.35 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 1.74 -0.42 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.21 -0.50 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.76 -0.56 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.35 -0.64 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.00 -0.73 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.72 -0.80 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.48 -0.87 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 6.26 -0.96 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.09 -1.01 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.93 -1.04 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.79 -1.09 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.68 -1.14 27 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.58 -1.19 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.50 -1.24 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.46 -1.25 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.41 -1.28 0 0 0 0
TOTAL PUT 301 7,028 +45
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$ 5.650
30JUL26 4.20 C 0.00 0.00 0.00 1.46 -0.01 70 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.36 -0.01 65 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.26 -0.01 60 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.16 -0.01 55 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.06 -0.01 50 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.68 +0.01 47 0 62 0
30JUL26 5.25 C 0.00 0.00 0.00 0.44 -0.03 36 0 2 0
30JUL26 5.50 C 0.00 0.00 0.00 0.27 -0.02 40 0 961 0
30JUL26 5.75 C 0.15 0.15 0.14 0.15 -0.01 41 64 332 +64
30JUL26 6.00 C 0.08 0.08 0.08 0.08 0.00 44 1 588 +1
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 356 0
30JUL26 6.50 C 0.03 0.03 0.03 0.02 0.00 47 2 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 298 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.47 -0.01 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.37 -0.01 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.27 -0.01 35 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.18 +0.01 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.08 0.00 36 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.99 +0.02 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.90 0.00 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.81 -0.03 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.72 -0.02 35 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.53 -0.03 35 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.38 -0.02 37 0 3 0
28AUG26 5.75 C 0.00 0.00 0.00 0.26 -0.02 37 0 2,100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.11 -0.01 38 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 0.00 39 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 39 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 41 0 1,197 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 43 0 99 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.48 -0.02 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.39 -0.04 35 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.31 -0.02 39 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.20 -0.01 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.11 -0.04 34 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.02 0.00 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 0.00 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 -0.02 35 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 -0.02 34 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 0.00 37 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.01 36 0 357 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 37 0 493 0
29SEP26 7.25 C 0.07 0.07 0.07 0.04 0.00 37 30 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 39 0 392 0
29SEP26 7.75 C 0.04 0.04 0.04 0.02 0.00 39 48 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 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 0.00 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.40 -0.05 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.32 -0.03 33 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.23 -0.03 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.15 0.00 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.06 -0.03 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.98 -0.03 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 0.00 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.67 -0.02 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.53 -0.02 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.25 0.00 37 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 0.00 37 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 38 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.55 -0.02 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.47 -0.02 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.38 -0.03 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.30 -0.01 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.23 +0.01 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.14 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.07 -0.01 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.99 -0.01 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 -0.03 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 -0.02 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 -0.02 34 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.43 -0.01 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 -0.01 35 0 262 0
30DEC26 6.50 C 0.32 0.32 0.31 0.27 -0.03 35 80 306 +29
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.03 34 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.02 35 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.01 35 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 36 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 36 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 1.63 -0.01 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.55 -0.01 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.47 -0.02 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 -0.01 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.32 -0.02 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.25 -0.02 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 -0.01 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 -0.01 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.05 -0.02 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 0.00 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.77 -0.01 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.01 34 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.57 -0.01 35 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.01 35 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.01 34 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.01 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 -0.01 35 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.01 34 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 35 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 0.00 34 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 35 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 0.00 35 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 34 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.67 -0.01 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.60 -0.01 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.52 -0.01 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.45 -0.01 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.37 -0.01 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.30 -0.01 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.24 -0.01 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.17 -0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.11 -0.01 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.86 -0.01 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 0.00 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 0.00 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 -0.01 34 0 1,015 0
29JUN27 7.00 C 0.43 0.43 0.43 0.33 -0.01 34 1 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.01 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 0.00 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.01 33 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 0.00 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 0.00 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 33 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 0.00 34 0 25 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 34 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 0.00 34 0 117 0
TOTAL CALL 226 31,887 +94
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 326 0
30JUL26 5.00 P 0.01 0.01 0.01 0.01 -0.01 38 41 325 +41
30JUL26 5.25 P 0.06 0.06 0.06 0.05 +0.01 42 5 365 0
30JUL26 5.50 P 0.12 0.12 0.10 0.11 -0.01 39 60 2,445 +60
30JUL26 5.75 P 0.25 0.25 0.25 0.24 0.00 41 62 1,914 +61
30JUL26 6.00 P 0.00 0.00 0.00 0.42 +0.01 43 0 284 0
30JUL26 6.25 P 0.00 0.00 0.00 0.64 0.00 48 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 0.88 +0.03 55 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.12 0.00 60 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.36 +0.01 62 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.60 0.00 0 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.10 +0.01 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 0.00 37 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 +0.01 39 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 +0.01 38 0 477 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 0.00 37 0 46 0
28AUG26 5.25 P 0.11 0.11 0.11 0.12 0.00 37 3 599 +3
28AUG26 5.50 P 0.24 0.24 0.24 0.21 0.00 37 5 185 0
28AUG26 5.75 P 0.00 0.00 0.00 0.35 +0.01 38 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.51 0.00 39 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.71 0.00 41 0 98 0
28AUG26 6.50 P 0.00 0.00 0.00 0.92 0.00 42 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.15 +0.02 45 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.38 -0.01 46 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.63 -0.01 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.87 -0.02 53 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.12 0.00 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.37 +0.02 63 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 35 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 34 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 34 0 254 0
29SEP26 5.00 P 0.10 0.10 0.10 0.11 0.00 36 3 198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 0.00 35 0 483 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 +0.02 36 0 387 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 +0.01 37 0 1,607 0
29SEP26 6.00 P 0.58 0.58 0.58 0.58 +0.02 37 30 1,618 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.76 0.00 38 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.96 0.00 39 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.18 0.00 40 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.41 0.00 42 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.64 -0.01 43 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.90 +0.01 49 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.12 0.00 46 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.37 0.00 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.64 +0.05 59 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.10 0.00 35 0 127 0
29OCT26 4.90 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.15 0.00 35 0 31 0
29OCT26 5.25 P 0.00 0.00 0.00 0.23 0.00 35 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.34 +0.01 35 0 10 0
29OCT26 5.75 P 0.00 0.00 0.00 0.47 +0.01 36 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.63 +0.02 36 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.01 +0.01 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.22 +0.01 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.44 +0.01 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.67 +0.01 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.90 0.00 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.13 +0.01 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.38 - 46 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 34 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 35 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.01 35 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 34 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 34 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 34 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.02 34 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.02 33 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 -0.01 33 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 -0.02 34 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 -0.01 36 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 -0.01 36 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.07 -0.02 36 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 -0.02 37 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.49 -0.01 38 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 0.00 39 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 0.00 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.17 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.39 -0.02 40 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.64 +0.01 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.88 +0.03 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 0.00 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 0.00 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 0.00 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 0.00 35 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 -0.01 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 0.00 34 0 105 0
30MAR27 5.25 P 0.41 0.41 0.41 0.40 +0.01 34 30 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 +0.01 34 0 129 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 +0.01 34 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 +0.01 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.98 0.00 35 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.17 +0.01 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.36 +0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.56 +0.01 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.77 0.00 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.99 0.00 38 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.21 +0.05 39 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.39 -0.02 35 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.64 +0.01 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.88 +0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 0.00 33 0 7 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 0.00 33 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.01 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 0.00 33 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 0.00 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 +0.01 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 +0.01 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 0.00 32 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 0.00 32 0 78 0
29JUN27 5.75 P 0.00 0.00 0.00 0.84 0.00 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.00 +0.01 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 0.00 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.33 0.00 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.56 0.00 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.76 +0.01 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 0.00 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.17 +0.01 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.38 0.00 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.54 +0.02 28 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.82 0.00 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.05 +0.01 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.28 +0.01 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.51 +0.01 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.74 +0.01 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.97 +0.01 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.21 +0.01 34 0 0 0
TOTAL PUT 239 21,364 +195
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$ 169.300
30JUL26 55.00 C 0.00 0.00 0.00 114.37 -2.20 164 0 22 0
30JUL26 57.50 C 0.00 0.00 0.00 111.87 -2.20 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 109.37 -2.21 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 106.88 -2.20 148 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 104.38 -2.20 127 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 101.88 -2.21 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 99.39 -2.20 134 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 96.89 -2.21 119 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 94.39 -2.21 0 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 91.90 -2.20 121 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 89.40 -2.21 109 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 86.91 -2.21 117 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 84.41 -2.22 108 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 81.92 -2.22 111 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 79.43 -2.22 111 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 76.95 -2.22 113 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 74.47 -2.23 113 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 72.00 -2.23 113 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 69.53 -2.24 113 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 67.07 -2.26 112 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 64.63 -2.26 113 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 62.20 -2.28 112 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 59.39 -2.69 0 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 57.40 -2.30 113 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 54.39 -2.96 0 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 52.70 -1.80 113 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 49.95 -2.78 99 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 47.22 -1.81 84 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 44.75 -2.05 81 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 42.60 -2.12 88 0 21 0
30JUL26 130.00 C 39.48 39.48 39.48 40.59 -3.96 95 4 35 +2
30JUL26 132.50 C 0.00 0.00 0.00 38.25 -3.59 93 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 36.66 -1.94 102 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 34.33 -2.34 99 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 32.45 -2.35 101 0 59 0
30JUL26 142.50 C 0.00 0.00 0.00 30.63 -2.35 102 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 29.76 -1.97 113 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 28.01 -2.40 113 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 26.32 -2.39 113 0 55 0
30JUL26 152.50 C 0.00 0.00 0.00 24.70 -2.38 113 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 23.15 -2.35 113 0 40 0
30JUL26 157.50 C 0.00 0.00 0.00 21.66 -2.33 113 0 69 0
30JUL26 160.00 C 0.00 0.00 0.00 20.24 -2.30 113 0 86 0
30JUL26 162.50 C 0.00 0.00 0.00 18.89 -2.27 113 0 19 0
30JUL26 165.00 C 17.10 17.53 15.07 17.20 -2.21 110 11 33 -3
30JUL26 167.50 C 14.50 14.50 14.50 16.06 -2.06 110 1 114 0
30JUL26 170.00 C 15.54 15.54 13.03 15.05 -2.00 111 15 159 -7
30JUL26 172.50 C 14.80 14.80 12.30 13.81 -2.12 110 2 73 0
30JUL26 175.00 C 18.00 18.00 11.17 12.98 -2.00 112 35 166 +3
30JUL26 177.50 C 12.41 12.41 11.56 12.04 -1.73 112 7 54 +1
30JUL26 180.00 C 11.60 12.71 9.94 11.23 -1.81 113 10 109 -3
30JUL26 182.50 C 11.38 11.38 10.82 10.46 -1.77 113 2 35 0
30JUL26 185.00 C 8.75 8.96 8.75 9.75 -1.70 114 2 52 0
30JUL26 187.50 C 9.40 9.80 9.40 9.10 -1.53 115 2 59 +1
30JUL26 190.00 C 14.00 14.00 7.30 8.38 -1.74 115 12 95 +6
30JUL26 192.50 C 0.00 0.00 0.00 7.71 -1.67 114 0 47 0
30JUL26 195.00 C 0.00 0.00 0.00 7.08 -1.61 114 0 85 0
30JUL26 197.50 C 0.00 0.00 0.00 6.50 -1.55 114 0 95 0
30JUL26 200.00 C 9.00 9.00 5.61 5.97 -1.47 114 13 135 +3
30JUL26 205.00 C 5.00 5.00 5.00 5.00 -1.35 114 3 93 -2
30JUL26 210.00 C 4.83 5.20 4.20 4.18 -1.23 114 11 30 -2
30JUL26 215.00 C 0.00 0.00 0.00 3.48 -1.11 114 0 45 0
30JUL26 220.00 C 4.02 4.76 3.36 2.89 -0.99 114 13 70 -4
30JUL26 225.00 C 3.50 3.50 3.50 2.40 -0.88 114 2 52 -2
30JUL26 230.00 C 4.08 4.08 2.57 1.98 -0.78 114 4 87 -2
30JUL26 235.00 C 2.53 2.53 2.53 1.63 -0.69 113 1 18 +1
30JUL26 240.00 C 2.25 2.25 2.25 1.34 -0.61 113 1 34 -1
30JUL26 245.00 C 2.00 2.00 1.75 1.10 -0.53 113 2 34 0
30JUL26 250.00 C 1.31 1.50 1.31 0.90 -0.46 113 2 117 -2
30JUL26 255.00 C 0.00 0.00 0.00 0.73 -0.40 113 0 32 0
30JUL26 260.00 C 1.96 1.96 1.29 0.60 -0.34 113 17 81 +2
28AUG26 85.00 C 0.00 0.00 0.00 85.10 -2.26 105 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 82.73 -2.26 105 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 79.52 -3.13 0 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 77.23 -3.10 74 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 75.02 -1.68 86 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 72.33 -1.97 74 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 69.94 -2.08 76 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 67.48 -2.23 74 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 65.29 -1.91 79 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 63.19 -1.80 84 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 60.97 -1.96 85 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 59.35 -1.57 93 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 56.76 -2.19 88 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 55.26 -1.75 94 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 53.37 -1.76 96 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 51.11 -2.14 94 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 49.60 -1.84 97 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 47.79 -1.87 98 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 46.10 -1.82 99 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 44.10 -2.13 97 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 42.71 -1.87 100 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 40.91 -2.06 99 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 39.78 -1.62 102 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 37.94 -1.94 100 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 36.48 -1.92 101 0 96 0
28AUG26 147.50 C 0.00 0.00 0.00 35.01 -1.95 101 0 31 0
28AUG26 150.00 C 0.00 0.00 0.00 33.38 -2.19 100 0 25 0
28AUG26 152.50 C 0.00 0.00 0.00 32.04 -2.17 100 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 30.82 -2.08 101 0 24 0
28AUG26 157.50 C 0.00 0.00 0.00 29.63 -2.12 102 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 28.47 -2.11 102 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 27.38 -1.82 103 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 26.26 -1.79 103 0 31 0
28AUG26 167.50 C 26.00 26.00 25.50 25.24 -2.00 103 8 19 +4
28AUG26 170.00 C 0.00 0.00 0.00 24.21 -2.02 103 0 69 0
28AUG26 172.50 C 0.00 0.00 0.00 23.32 -1.84 104 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 22.41 -1.87 105 0 16 0
28AUG26 177.50 C 0.00 0.00 0.00 21.54 -1.85 105 0 5 0
28AUG26 180.00 C 0.00 0.00 0.00 20.72 -1.67 105 0 41 0
28AUG26 182.50 C 0.00 0.00 0.00 19.94 -1.81 106 0 16 0
28AUG26 185.00 C 19.04 19.51 17.63 19.15 -1.73 106 13 45 +10
28AUG26 187.50 C 0.00 0.00 0.00 18.60 -0.94 107 0 16 0
28AUG26 190.00 C 0.00 0.00 0.00 16.98 -2.55 104 0 314 0
28AUG26 192.50 C 0.00 0.00 0.00 16.97 -1.72 107 0 14 0
28AUG26 195.00 C 0.00 0.00 0.00 15.59 -1.51 104 0 95 0
28AUG26 197.50 C 0.00 0.00 0.00 15.51 -1.58 107 0 47 0
28AUG26 200.00 C 14.00 14.00 14.00 14.82 -1.73 107 1 59 0
28AUG26 205.00 C 0.00 0.00 0.00 13.52 -1.66 107 0 22 0
28AUG26 210.00 C 12.67 12.67 12.67 12.32 -1.59 107 1 48 0
28AUG26 215.00 C 0.00 0.00 0.00 11.22 -1.52 107 0 33 0
28AUG26 220.00 C 0.00 0.00 0.00 10.22 -1.44 107 0 44 0
28AUG26 225.00 C 11.70 11.70 11.70 9.30 -1.37 106 1 47 +1
28AUG26 230.00 C 0.00 0.00 0.00 8.46 -1.30 106 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 7.69 -1.24 106 0 16 0
28AUG26 240.00 C 0.00 0.00 0.00 6.99 -1.17 106 0 4 0
28AUG26 245.00 C 0.00 0.00 0.00 6.35 -1.11 106 0 2 0
28AUG26 250.00 C 7.50 7.50 7.50 5.77 -1.05 106 1 21 0
28AUG26 255.00 C 0.00 0.00 0.00 5.24 -0.99 106 0 17 0
28AUG26 260.00 C 7.20 7.20 6.17 4.76 -0.93 106 4 36 0
29SEP26 37.00 C 0.00 0.00 0.00 132.53 -2.21 95 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 131.54 -2.20 101 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 130.55 -2.20 103 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 129.55 -2.21 94 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 128.56 -2.21 98 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 127.57 -2.20 99 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 126.58 -2.20 100 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 125.59 -2.20 101 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 124.59 -2.21 96 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 123.60 -2.21 96 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 122.61 -2.21 97 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 121.63 -2.21 100 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 120.64 -2.21 99 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 119.65 -2.21 99 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 117.18 -2.22 98 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 114.72 -2.22 98 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 112.27 -2.22 98 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 109.83 -2.22 99 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 107.39 -2.23 98 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 104.97 -2.24 98 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 102.56 -2.25 98 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 100.17 -2.25 98 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 97.11 -2.94 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 95.44 -2.27 98 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 93.10 -2.28 98 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 90.79 -2.28 98 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 88.50 -2.29 98 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 86.23 -2.31 98 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 83.00 -3.31 81 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 80.73 -3.38 83 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 78.66 -1.81 86 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 76.29 -1.98 85 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 74.18 -1.94 86 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 71.52 -3.85 81 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 69.86 -2.05 86 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 67.97 -1.90 88 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 65.89 -1.98 88 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 63.95 -1.69 89 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 62.22 -1.62 91 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 60.30 -1.70 91 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 58.09 -2.15 89 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 56.32 -2.19 89 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 54.51 -2.31 89 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 52.92 -2.24 90 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 51.28 -2.27 91 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 49.67 -2.30 91 0 176 0
29SEP26 132.50 C 0.00 0.00 0.00 48.14 -2.28 92 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 46.64 -2.28 92 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 45.17 -2.28 92 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 43.75 -2.27 93 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 42.36 -2.26 93 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 41.01 -2.25 93 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 39.77 -2.17 94 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 38.51 -2.14 94 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 37.21 -2.18 94 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 36.22 -1.95 95 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 35.08 -1.90 96 0 1 0
29SEP26 160.00 C 33.05 34.50 31.86 33.66 -2.16 95 18 31 -8
29SEP26 162.50 C 0.00 0.00 0.00 33.10 -1.60 97 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 31.92 -1.69 96 0 74 0
29SEP26 167.50 C 0.00 0.00 0.00 30.95 -1.81 97 0 42 0
29SEP26 170.00 C 31.16 31.16 31.16 30.00 -1.80 97 1 23 +1
29SEP26 172.50 C 0.00 0.00 0.00 28.94 -2.09 97 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 28.06 -1.86 97 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 27.23 -1.76 98 0 21 0
29SEP26 180.00 C 0.00 0.00 0.00 26.44 -1.69 98 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 25.64 -1.83 98 0 69 0
29SEP26 185.00 C 0.00 0.00 0.00 24.90 -1.78 99 0 43 0
29SEP26 187.50 C 0.00 0.00 0.00 23.61 -2.38 97 0 389 0
29SEP26 190.00 C 0.00 0.00 0.00 23.60 -1.79 100 0 118 0
29SEP26 192.50 C 0.00 0.00 0.00 22.98 -1.42 100 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 22.20 -1.58 100 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 21.23 -2.00 100 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 20.72 -1.89 100 0 111 0
29SEP26 205.00 C 0.00 0.00 0.00 19.33 -1.86 100 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 18.03 -1.80 100 0 21 0
29SEP26 215.00 C 0.00 0.00 0.00 16.82 -1.75 100 0 44 0
29SEP26 220.00 C 0.00 0.00 0.00 15.68 -1.70 100 0 25 0
29SEP26 225.00 C 0.00 0.00 0.00 14.62 -1.64 100 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 13.64 -1.58 100 0 87 0
29SEP26 235.00 C 0.00 0.00 0.00 12.71 -1.53 100 0 43 0
29SEP26 240.00 C 0.00 0.00 0.00 11.86 -1.47 100 0 7 0
29SEP26 245.00 C 0.00 0.00 0.00 10.73 -1.74 98 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 10.31 -1.36 100 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 9.33 -1.59 98 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 8.70 -1.52 98 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 8.11 -1.46 98 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 7.57 -1.39 98 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 7.06 -1.32 98 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 73.56 -1.81 84 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 71.58 -1.79 84 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 69.65 -1.81 85 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 67.76 -1.80 85 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 65.90 -1.79 85 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 64.21 -1.66 86 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 62.49 -1.61 87 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 60.65 -1.75 87 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 58.88 -2.01 86 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 57.08 -2.16 86 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 55.78 -1.73 88 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 53.94 -2.03 87 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 52.64 -1.83 88 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 51.67 -1.33 90 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 49.61 -1.96 88 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 48.12 -2.04 88 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 46.87 -1.93 89 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 45.45 -2.01 88 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 44.16 -2.03 89 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 42.90 -1.99 89 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 41.68 -1.97 89 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 40.49 -1.95 89 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 39.33 -1.93 89 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 38.31 -1.81 90 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 37.86 -1.42 92 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 37.85 -0.30 95 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 35.57 -1.55 92 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 34.61 -1.79 92 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 33.52 -1.94 92 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 32.65 -1.92 92 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 31.79 -1.87 92 0 22 0
29OCT26 177.50 C 0.00 0.00 0.00 30.95 -1.88 93 0 12 0
29OCT26 180.00 C 30.79 30.79 30.79 30.09 -1.95 93 7 22 +7
29OCT26 182.50 C 0.00 0.00 0.00 29.36 -1.83 93 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 28.55 -1.54 93 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 28.40 -1.27 95 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 27.52 -1.18 95 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 26.63 -1.42 95 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 26.06 -1.57 95 0 47 0
29OCT26 197.50 C 0.00 0.00 0.00 25.30 -1.61 95 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 24.56 -1.67 95 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 23.14 -1.62 95 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 21.80 -1.58 95 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 20.55 -1.53 95 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 19.36 -1.49 95 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 18.24 -1.45 95 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 17.19 -1.40 95 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 16.20 -1.36 94 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 15.27 -1.31 94 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 14.39 -1.27 94 0 0 0
29OCT26 250.00 C 17.92 17.92 15.20 13.57 -1.23 94 8 4 +4
29OCT26 255.00 C 0.00 0.00 0.00 12.79 -1.19 94 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 12.06 -1.15 94 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 11.37 -1.11 94 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 10.41 -1.38 93 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 9.82 -1.33 93 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 9.27 -1.27 93 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 8.74 -1.22 93 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 8.25 -1.17 93 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 7.79 -1.12 93 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 7.35 -1.08 93 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 122.27 -2.23 88 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 121.32 -2.23 88 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 120.37 -2.23 88 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 118.01 -2.24 88 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 115.67 -2.25 88 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 113.35 -2.25 88 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 111.05 -2.26 88 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 108.78 -2.27 88 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 106.53 -2.28 88 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 104.31 -2.29 88 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 102.12 -2.29 88 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 99.95 -2.30 88 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 97.82 -2.30 88 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 95.71 -2.32 88 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 93.64 -0.43 88 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 91.60 -2.32 88 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 89.59 -2.33 88 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 87.61 -2.34 88 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 85.67 -2.34 88 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 83.76 -2.35 88 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 81.89 -2.35 88 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 80.04 -2.36 88 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 78.24 -2.36 88 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 75.06 -3.56 82 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 73.37 -2.03 82 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 73.02 -2.37 88 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 71.35 -2.37 88 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 69.72 -2.36 88 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 68.11 -0.81 88 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 66.54 -2.37 88 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 63.06 -2.81 82 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 61.92 -3.94 83 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 60.54 -3.85 83 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 59.20 -3.74 84 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 59.19 -0.49 88 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 57.81 -0.53 88 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 55.13 -1.90 84 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 53.49 -2.26 83 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 52.24 -2.25 84 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 51.08 -2.18 84 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 50.32 -1.74 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 49.10 -1.79 85 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 47.60 -2.14 84 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 46.67 -1.95 85 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 45.92 -1.61 86 0 31 0
30DEC26 157.50 C 0.00 0.00 0.00 44.40 -2.06 85 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 43.24 -2.25 85 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 42.80 -1.72 86 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.91 -1.78 87 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 41.01 -1.90 87 0 0 0
30DEC26 170.00 C 41.72 41.72 39.85 40.14 -1.81 87 452 456 +427
30DEC26 172.50 C 0.00 0.00 0.00 39.30 -1.88 87 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 38.48 -1.86 87 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 37.69 -1.84 88 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 36.92 -1.83 88 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 36.17 -1.81 88 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.44 -1.79 88 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 34.81 -1.69 89 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 33.74 -1.90 88 500 500 +497
30DEC26 192.50 C 0.00 0.00 0.00 33.63 -1.47 90 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 32.97 -1.31 90 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 32.27 -1.35 90 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 31.52 -1.65 90 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 30.09 -1.71 90 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 28.72 -1.83 90 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 27.42 -1.95 90 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 26.18 -1.91 90 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 25.00 -1.88 90 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 23.88 -1.84 90 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 22.81 -1.80 89 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 21.80 -1.76 89 0 9 0
30DEC26 245.00 C 21.43 21.43 21.43 20.83 -1.72 89 9 9 +9
30DEC26 250.00 C 22.00 22.00 21.73 19.91 -1.69 89 26 31 +26
30DEC26 255.00 C 0.00 0.00 0.00 19.03 -1.65 89 0 0 0
30DEC26 260.00 C 20.28 20.28 20.28 18.19 -1.62 89 7 7 +7
30DEC26 265.00 C 0.00 0.00 0.00 17.40 -1.58 89 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 16.64 -1.54 89 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.92 -1.50 89 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 15.23 -1.47 89 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 14.57 -1.44 89 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.95 -1.40 89 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 13.35 -1.37 89 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.78 -1.34 89 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 11.72 -1.27 89 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 10.76 -1.21 89 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 9.88 -1.15 89 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 9.08 -1.10 89 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 8.35 -1.04 89 0 31 0
30MAR27 55.00 C 0.00 0.00 0.00 116.88 -2.23 84 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 114.69 -2.24 84 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 112.54 -2.24 84 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 110.42 -2.24 84 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 108.33 -2.24 84 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 106.26 -2.25 84 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 104.24 -2.24 84 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 102.24 -2.24 84 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 100.27 -2.25 84 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 98.34 -2.25 84 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 95.97 -2.72 81 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 94.58 -2.24 84 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 92.74 -2.25 84 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 90.94 -2.25 84 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 89.18 -2.24 84 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 87.44 -2.24 84 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 85.74 -2.23 84 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 84.07 -2.23 84 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 82.43 -2.23 84 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 80.82 -2.23 84 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 79.25 -2.22 84 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 76.45 -1.83 80 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 75.10 -1.82 80 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 74.70 -2.21 84 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 73.25 -2.20 84 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 71.82 -2.19 84 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 70.43 -2.18 84 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 69.06 -2.18 84 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 67.72 -2.17 84 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 66.41 -2.16 84 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 65.12 -2.15 84 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 63.86 -2.14 84 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 62.63 -2.13 84 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 61.42 -2.13 84 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 60.24 -2.11 84 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 58.31 -2.88 82 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 57.22 -2.82 82 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 56.01 -2.91 82 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 55.12 -2.70 82 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 54.12 -2.63 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 53.65 -2.05 84 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.63 -2.03 84 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.63 -2.02 84 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 50.65 -2.01 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 49.69 -2.01 84 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 48.36 -1.73 83 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 47.53 -1.96 83 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 46.94 -1.97 84 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.06 -1.95 84 0 95 0
30MAR27 177.50 C 0.00 0.00 0.00 45.20 -1.94 84 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 44.36 -1.92 84 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 43.53 -1.92 84 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.16 -1.37 84 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.36 -1.46 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 41.57 -1.46 84 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 40.99 -1.45 85 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 40.25 -1.25 85 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 39.70 -1.50 85 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 39.16 -1.32 85 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 37.94 -1.39 86 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 36.58 -1.67 86 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 35.27 -1.75 85 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 34.02 -1.76 85 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 32.81 -1.73 85 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 31.66 -1.70 85 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 30.55 -1.67 85 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 29.48 -1.65 85 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 28.46 -1.62 85 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 27.48 -1.59 85 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 26.54 -1.56 85 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 25.63 -1.54 85 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 24.76 -1.51 85 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 23.92 -1.49 85 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 23.12 -1.45 85 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 22.35 -1.43 85 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 21.60 -1.41 85 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 20.89 -1.38 85 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 20.20 -1.35 85 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 19.54 -1.33 85 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 78.07 -2.25 82 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 76.73 -2.25 82 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 75.39 -2.25 82 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 74.05 -2.26 82 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 72.88 -2.18 82 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 71.73 -2.19 82 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 70.58 -2.19 82 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 69.44 -2.19 82 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 68.29 -2.19 82 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 67.14 -2.20 82 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 65.99 -2.21 82 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 64.84 -2.21 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 63.76 -2.15 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 62.80 -2.10 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.84 -2.11 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 60.88 -2.11 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 59.92 -2.12 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 58.97 -2.12 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 58.01 -2.12 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 57.05 -2.13 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 55.54 -2.69 81 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 54.74 -1.89 81 0 0 0
29JUN27 170.00 C 51.60 51.60 51.60 53.95 -1.88 81 1 1 +1
29JUN27 172.50 C 0.00 0.00 0.00 53.18 -1.87 81 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 52.43 -1.86 81 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 51.69 -1.86 81 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 50.97 -1.85 81 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 50.27 -1.83 82 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 49.58 -1.83 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 48.91 -1.81 82 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 48.25 -1.80 82 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 47.60 -1.80 82 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 46.45 -2.31 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 45.67 -2.04 82 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 44.97 -1.97 82 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 43.75 -1.85 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 42.52 -1.86 82 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 41.30 -1.86 82 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 40.07 -1.88 82 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 40.01 -0.72 83 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 38.75 -0.76 83 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 36.48 -1.81 82 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 35.54 -1.68 82 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 34.60 -1.69 82 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 33.66 -1.70 82 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 32.73 -1.70 82 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 31.79 -1.71 82 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 30.85 -1.72 82 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 29.92 -1.72 82 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 29.01 -1.70 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 28.32 -1.48 82 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 27.62 -1.49 82 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 26.93 -1.49 82 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 26.23 -1.50 82 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 25.54 -1.51 82 0 1 0
TOTAL CALL 1,230 12,740 +977
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 168 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 133 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 128 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 123 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 118 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.01 109 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 -0.01 111 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.03 -0.02 111 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.05 -0.02 112 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 0.07 -0.03 112 0 62 0
30JUL26 100.00 P 0.07 0.07 0.07 0.10 -0.04 112 4 326 0
30JUL26 102.50 P 0.00 0.00 0.00 0.14 -0.05 112 0 226 0
30JUL26 105.00 P 0.00 0.00 0.00 0.20 -0.04 113 0 112 0
30JUL26 107.50 P 0.00 0.00 0.00 0.26 -0.07 112 0 35 0
30JUL26 110.00 P 0.00 0.00 0.00 0.35 -0.07 112 0 145 0
30JUL26 112.50 P 0.00 0.00 0.00 0.44 -0.10 112 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.58 -0.09 112 0 83 0
30JUL26 117.50 P 0.00 0.00 0.00 0.72 -0.12 112 0 57 0
30JUL26 120.00 P 0.00 0.00 0.00 0.92 -0.12 112 0 107 0
30JUL26 122.50 P 0.00 0.00 0.00 1.11 -0.15 112 0 37 0
30JUL26 125.00 P 1.35 1.35 1.30 1.39 -0.16 112 12 114 +8
30JUL26 127.50 P 1.46 1.46 1.46 1.67 -0.16 112 3 159 -3
30JUL26 130.00 P 2.08 2.08 1.50 2.02 -0.18 112 2 128 0
30JUL26 132.50 P 0.00 0.00 0.00 2.40 -0.20 111 0 78 0
30JUL26 135.00 P 2.60 2.60 2.60 2.82 -0.20 112 1 142 0
30JUL26 137.50 P 2.77 3.70 2.77 3.34 -0.20 111 13 125 +2
30JUL26 140.00 P 4.37 4.37 3.42 3.86 -0.21 111 6 126 +1
30JUL26 142.50 P 0.00 0.00 0.00 4.47 -0.20 111 0 59 0
30JUL26 145.00 P 5.50 6.00 5.00 5.15 -0.20 111 3 118 +1
30JUL26 147.50 P 0.00 0.00 0.00 5.82 -0.21 111 0 27 0
30JUL26 150.00 P 6.80 7.00 6.20 6.66 -0.21 111 5 94 +2
30JUL26 152.50 P 8.10 8.10 8.10 7.51 -0.17 111 1 38 +1
30JUL26 155.00 P 8.88 10.00 8.51 8.39 -0.20 111 10 37 0
30JUL26 157.50 P 10.23 10.23 10.07 9.46 -0.25 111 2 74 -1
30JUL26 160.00 P 11.42 12.10 11.42 10.60 -0.12 111 2 84 +1
30JUL26 162.50 P 0.00 0.00 0.00 11.82 -0.26 112 0 43 0
30JUL26 165.00 P 13.86 14.30 13.44 13.12 -0.06 112 71 251 -1
30JUL26 167.50 P 16.53 16.53 16.53 14.69 +0.19 115 1 128 0
30JUL26 170.00 P 16.70 17.45 15.80 15.74 -0.21 113 106 167 +56
30JUL26 172.50 P 17.81 17.81 17.81 17.49 +0.20 115 1 45 0
30JUL26 175.00 P 0.00 0.00 0.00 19.20 +0.16 117 0 525 0
30JUL26 177.50 P 0.00 0.00 0.00 20.58 +1.09 116 0 40 0
30JUL26 180.00 P 22.00 24.00 22.00 21.34 -0.72 109 3 143 +2
30JUL26 182.50 P 0.00 0.00 0.00 23.90 +0.14 116 0 88 0
30JUL26 185.00 P 0.00 0.00 0.00 25.77 +0.31 118 0 111 0
30JUL26 187.50 P 0.00 0.00 0.00 26.84 -0.32 113 0 31 0
30JUL26 190.00 P 0.00 0.00 0.00 29.42 +0.48 119 0 43 0
30JUL26 192.50 P 0.00 0.00 0.00 31.40 +0.58 120 0 33 0
30JUL26 195.00 P 0.00 0.00 0.00 33.32 +0.62 120 0 259 0
30JUL26 197.50 P 0.00 0.00 0.00 35.36 +0.78 122 0 18 0
30JUL26 200.00 P 0.00 0.00 0.00 37.38 +1.21 122 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 41.55 +0.90 124 0 20 0
30JUL26 210.00 P 44.60 44.60 44.60 45.90 +1.35 126 1 12 -1
30JUL26 215.00 P 0.00 0.00 0.00 50.34 +1.16 128 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 54.91 +1.32 131 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 59.55 +1.44 134 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 64.14 +1.38 135 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 68.90 +1.40 139 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 73.30 +1.04 137 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 77.96 +0.89 137 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 83.05 +1.59 144 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 87.25 +0.74 136 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 92.65 +1.08 148 0 9 0
28AUG26 85.00 P 0.00 0.00 0.00 0.48 -0.05 105 0 50 0
28AUG26 87.50 P 0.00 0.00 0.00 0.58 -0.06 105 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.73 -0.07 104 0 16 0
28AUG26 92.50 P 0.00 0.00 0.00 0.88 -0.07 104 0 31 0
28AUG26 95.00 P 0.00 0.00 0.00 1.06 -0.12 104 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.28 -0.13 104 0 0 0
28AUG26 100.00 P 1.09 1.09 1.09 1.55 -0.10 105 1 62 +1
28AUG26 102.50 P 1.50 1.50 1.50 1.77 -0.11 104 2 51 0
28AUG26 105.00 P 1.75 1.75 1.75 2.09 -0.11 104 16 44 +11
28AUG26 107.50 P 0.00 0.00 0.00 2.40 -0.11 104 0 2 0
28AUG26 110.00 P 0.00 0.00 0.00 2.76 -0.12 104 0 97 0
28AUG26 112.50 P 0.00 0.00 0.00 3.19 -0.13 104 0 2 0
28AUG26 115.00 P 3.50 3.50 3.50 3.62 -0.13 104 1 38 +1
28AUG26 117.50 P 0.00 0.00 0.00 4.06 -0.12 104 0 32 0
28AUG26 120.00 P 4.00 4.00 4.00 4.62 -0.13 104 1 36 0
28AUG26 122.50 P 0.00 0.00 0.00 5.19 -0.13 104 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 5.75 -0.15 104 0 16 0
28AUG26 127.50 P 0.00 0.00 0.00 6.40 -0.12 104 0 25 0
28AUG26 130.00 P 6.60 6.70 6.60 7.12 -0.13 104 2 20 -1
28AUG26 132.50 P 0.00 0.00 0.00 7.85 -0.13 104 0 31 0
28AUG26 135.00 P 7.96 7.96 7.96 8.57 -0.14 103 1 22 0
28AUG26 137.50 P 0.00 0.00 0.00 9.42 -0.08 104 0 49 0
28AUG26 140.00 P 9.00 10.00 9.00 10.32 -0.08 103 3 91 0
28AUG26 142.50 P 0.00 0.00 0.00 11.22 -0.09 103 0 83 0
28AUG26 145.00 P 0.00 0.00 0.00 12.12 -0.10 103 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 13.12 -0.01 103 0 37 0
28AUG26 150.00 P 14.88 14.88 14.80 14.21 -0.11 103 3 69 +3
28AUG26 152.50 P 0.00 0.00 0.00 15.38 -0.08 103 0 47 0
28AUG26 155.00 P 17.05 17.05 17.05 16.58 -0.08 104 1 9 -1
28AUG26 157.50 P 18.69 18.69 18.69 17.88 -0.01 104 16 50 0
28AUG26 160.00 P 19.87 20.20 19.87 19.24 +0.04 105 3 57 +3
28AUG26 162.50 P 0.00 0.00 0.00 20.59 +0.41 105 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 22.01 +0.07 105 0 33 0
28AUG26 167.50 P 0.00 0.00 0.00 23.53 +0.14 106 0 16 0
28AUG26 170.00 P 23.00 26.00 23.00 25.21 +0.33 107 4 33 +1
28AUG26 172.50 P 0.00 0.00 0.00 26.61 +0.30 107 0 14 0
28AUG26 175.00 P 27.50 28.00 27.50 28.56 +0.68 109 2 58 0
28AUG26 177.50 P 0.00 0.00 0.00 29.85 +0.13 108 0 44 0
28AUG26 180.00 P 0.00 0.00 0.00 31.53 +0.07 108 0 24 0
28AUG26 182.50 P 0.00 0.00 0.00 33.14 +0.11 109 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 34.99 +0.38 109 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 36.69 +0.32 109 0 8 0
28AUG26 190.00 P 39.58 39.58 39.58 38.54 +0.41 110 1 16 -1
28AUG26 192.50 P 0.00 0.00 0.00 40.25 +1.30 110 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 42.05 +0.41 110 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 43.91 +0.51 111 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 45.83 +0.63 111 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 49.69 +0.63 112 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 53.55 +0.62 112 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 57.65 +0.85 113 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 61.82 +0.86 114 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 65.98 +0.85 114 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 70.30 +1.00 116 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 74.69 +1.07 117 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 79.00 +0.95 117 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 83.60 +1.13 118 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 88.03 +1.12 119 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 92.84 +1.32 122 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 97.26 +1.11 122 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 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 94 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 95 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.01 98 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.01 99 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.01 99 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.01 98 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.02 98 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 -0.03 98 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 -0.03 98 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 -0.03 98 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 -0.04 98 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 -0.05 98 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 -0.03 98 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.64 -0.06 98 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.80 -0.07 98 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.97 -0.10 98 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 1.14 -0.13 98 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 1.37 -0.14 98 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.61 -0.10 98 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 1.85 -0.12 97 0 357 0
29SEP26 92.50 P 0.00 0.00 0.00 2.18 -0.12 98 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.52 -0.12 98 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 2.85 -0.13 97 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 3.25 -0.14 97 0 66 0
29SEP26 102.50 P 0.00 0.00 0.00 3.71 -0.14 97 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.16 -0.15 97 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 4.61 -0.15 97 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 5.19 -0.15 97 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 5.78 -0.16 97 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.37 -0.17 97 0 70 0
29SEP26 117.50 P 0.00 0.00 0.00 7.18 +0.04 98 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 7.69 -0.16 97 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 8.45 -0.16 97 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 9.20 -0.17 97 0 49 0
29SEP26 127.50 P 0.00 0.00 0.00 9.96 -0.17 97 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 10.78 -0.12 97 0 184 0
29SEP26 132.50 P 0.00 0.00 0.00 11.71 -0.13 97 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 12.65 -0.13 97 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 13.58 -0.14 97 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 14.58 -0.08 97 0 30 0
29SEP26 142.50 P 0.00 0.00 0.00 15.54 -0.07 96 0 45 0
29SEP26 145.00 P 18.00 18.00 18.00 16.66 -0.14 96 1 49 +1
29SEP26 147.50 P 0.00 0.00 0.00 17.90 +0.03 97 0 22 0
29SEP26 150.00 P 19.10 19.20 19.10 19.28 +0.28 98 2 20 0
29SEP26 152.50 P 0.00 0.00 0.00 20.23 -0.05 97 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 21.50 +0.03 97 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 22.92 +0.08 97 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 24.32 -0.05 98 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 25.77 +0.14 98 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 27.25 +0.21 98 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 28.86 +0.38 99 0 15 0
29SEP26 170.00 P 0.00 0.00 0.00 30.17 +0.09 99 0 45 0
29SEP26 172.50 P 0.00 0.00 0.00 32.02 +0.45 100 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 33.65 +0.49 100 0 43 0
29SEP26 177.50 P 35.04 35.04 35.04 35.30 +0.19 100 13 14 +13
29SEP26 180.00 P 0.00 0.00 0.00 36.89 +0.03 100 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 38.93 +0.53 102 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 40.54 +0.13 102 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 42.28 +0.26 102 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 43.88 +0.12 102 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 45.88 +0.33 103 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 47.59 +0.25 103 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 49.34 +0.20 103 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 51.24 +0.31 103 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 54.97 +0.45 104 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 58.88 +0.53 104 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 62.80 +0.53 104 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 66.72 +0.52 105 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 70.82 +0.69 106 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 75.03 +0.77 106 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.24 +0.76 107 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 83.46 +0.76 107 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 87.78 +0.86 108 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.24 +1.01 109 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 96.68 +0.99 110 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 101.11 +0.95 110 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.50 +0.87 110 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 110.16 +1.06 111 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.82 +1.15 113 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.62 -0.03 92 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 5.10 -0.02 92 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 5.71 -0.01 92 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 6.32 -0.01 92 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 6.93 -0.02 92 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 7.54 -0.02 92 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.28 +0.02 92 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 9.06 +0.03 92 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 9.83 +0.02 92 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 10.60 +0.01 92 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 11.38 +0.01 92 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 12.33 +0.08 92 0 0 0
29OCT26 130.00 P 13.67 13.67 13.67 13.29 +0.08 92 10 12 +10
29OCT26 132.50 P 0.00 0.00 0.00 14.24 +0.07 91 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.19 +0.06 91 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.15 -0.07 91 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 17.23 0.00 91 0 16 0
29OCT26 142.50 P 0.00 0.00 0.00 18.38 -0.02 91 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.57 -0.04 91 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 20.94 +0.09 92 0 1 0
29OCT26 150.00 P 0.00 0.00 0.00 22.22 +0.08 92 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 23.28 -0.09 92 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 24.64 +0.07 92 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 26.07 +0.06 92 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 27.46 +0.09 92 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 29.09 +0.27 93 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 30.43 +0.07 93 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 32.21 +0.33 94 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 33.79 +0.19 94 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 35.40 +0.21 94 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 37.03 +0.55 95 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 38.69 +0.32 95 0 0 0
29OCT26 180.00 P 40.70 40.70 40.70 40.38 +0.33 95 7 7 +7
29OCT26 182.50 P 0.00 0.00 0.00 42.27 +0.54 96 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 43.87 +0.24 96 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 45.30 +0.04 96 0 3 0
29OCT26 190.00 P 0.00 0.00 0.00 47.50 +0.61 97 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 49.30 +0.60 97 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 51.11 +0.61 97 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 52.72 +0.41 97 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 54.72 +0.60 97 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 58.33 +0.59 98 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 62.14 +0.77 98 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 66.09 +0.80 99 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 69.86 +0.62 98 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.99 +0.80 99 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 78.00 +0.85 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 82.16 +0.94 100 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 86.47 +1.01 101 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 90.71 +1.01 101 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 94.96 +1.01 101 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 99.29 +1.09 102 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 103.77 +1.23 103 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 108.25 +1.23 104 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 112.48 +0.98 103 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 117.21 +1.22 105 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 121.73 +1.24 105 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 126.39 +1.40 106 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 130.94 +1.31 106 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 135.11 +0.81 106 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 139.90 +0.91 107 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 -0.03 88 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 -0.03 88 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.38 -0.03 88 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.49 -0.04 88 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.62 -0.04 88 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.75 -0.06 88 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.94 -0.06 88 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.13 -0.06 88 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.33 -0.08 88 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.61 -0.08 88 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.82 -0.08 87 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.15 -0.09 88 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.51 -0.11 88 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.89 -0.11 88 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.17 -0.11 87 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.66 -0.01 88 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.04 -0.13 87 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 4.67 +0.01 88 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.03 -0.13 87 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.69 +0.03 88 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.33 +0.05 88 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.99 +0.06 88 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 7.42 -0.15 87 0 35 0
30DEC26 102.50 P 0.00 0.00 0.00 8.06 -0.16 87 0 185 0
30DEC26 105.00 P 0.00 0.00 0.00 8.73 -0.14 87 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.54 -0.14 87 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.34 -0.16 87 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 11.50 +0.19 88 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 11.96 -0.16 87 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.77 -0.17 87 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 13.73 -0.12 87 0 603 0
30DEC26 122.50 P 0.00 0.00 0.00 14.71 -0.14 87 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 15.70 -0.14 86 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.70 -0.14 86 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.69 -0.15 86 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 18.68 -0.15 86 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 19.82 -0.08 86 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 21.00 -0.09 86 0 0 0
30DEC26 140.00 P 21.80 21.80 21.80 22.18 -0.09 86 515 515 +515
30DEC26 142.50 P 0.00 0.00 0.00 23.38 -0.08 86 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 24.70 +0.05 86 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 26.04 +0.15 87 0 0 0
30DEC26 150.00 P 27.10 28.18 27.10 27.32 -0.08 87 2 5 +2
30DEC26 152.50 P 0.00 0.00 0.00 28.81 -0.02 87 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 30.24 +0.11 87 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 31.71 +0.13 87 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 33.21 +0.15 88 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 34.73 +0.15 88 0 0 0
30DEC26 165.00 P 37.30 37.30 37.30 36.29 +0.17 88 15 0 -15
30DEC26 167.50 P 0.00 0.00 0.00 37.87 +0.19 88 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 39.47 +0.19 89 410 410 +395
30DEC26 172.50 P 0.00 0.00 0.00 41.11 +0.21 89 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 42.77 +0.22 89 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 44.45 +0.24 89 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 46.16 +0.26 89 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 47.91 +0.29 90 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.67 +0.36 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 51.25 +0.18 90 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 53.20 +0.35 91 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 55.03 +0.27 91 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.65 +0.04 91 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 58.51 +0.26 91 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.38 +0.10 91 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 64.10 +0.20 91 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 68.09 +0.33 92 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.71 +0.22 92 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.87 +0.48 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.87 +0.68 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.59 +0.24 93 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 87.89 +0.62 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 91.90 +0.53 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 96.05 +0.58 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.33 +0.70 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 104.62 +0.73 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 108.65 +0.51 95 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 113.20 +0.69 96 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 117.51 +0.70 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 121.87 +0.75 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 126.26 +0.82 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 130.70 +0.74 97 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 135.13 +0.65 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 139.70 +0.69 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.15 +0.68 98 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 153.11 +0.64 98 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 162.14 +0.60 99 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 171.17 +0.76 99 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 176.63 -3.28 88 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 185.87 +1.24 88 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.42 -0.03 84 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.72 -0.03 84 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.01 -0.04 84 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.31 -0.03 84 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.70 -0.03 84 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.10 -0.04 84 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.51 -0.04 84 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.92 -0.04 84 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.46 -0.04 84 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.00 -0.04 84 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.53 -0.05 84 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.07 -0.05 84 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.72 -0.03 84 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.41 -0.03 84 0 31 0
30MAR27 90.00 P 0.00 0.00 0.00 8.11 -0.03 84 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.80 -0.04 84 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.50 -0.04 84 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.30 -0.01 84 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.17 -0.01 84 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 12.04 -0.02 84 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.53 -0.01 82 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 13.37 -0.02 82 0 568 0
30MAR27 110.00 P 14.75 14.75 14.75 14.22 -0.53 82 1 410 0
30MAR27 112.50 P 0.00 0.00 0.00 15.67 +0.03 84 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 16.73 +0.03 84 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 17.79 +0.02 84 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.85 +0.02 84 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.92 +0.02 84 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.98 +0.01 84 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.05 +0.01 84 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.31 +0.10 84 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 24.56 +0.09 84 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.82 +0.09 84 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.08 +0.09 84 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.34 +0.09 84 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.60 +0.08 84 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.86 +0.08 84 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.17 +0.12 84 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 33.63 +0.20 84 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 34.66 -0.23 83 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.14 +0.13 83 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 37.64 +0.14 83 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.18 +0.15 83 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.74 +0.17 83 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.32 +0.18 84 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.93 +0.19 84 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 45.56 +0.21 84 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 47.21 +0.22 84 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.88 +0.23 84 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 50.58 +0.24 84 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 52.29 +0.25 84 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 53.98 +0.21 84 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 55.73 +0.24 85 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.51 +0.21 85 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 59.22 +0.08 85 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 61.00 +0.07 85 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 63.02 +0.37 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 64.85 +0.33 86 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 66.72 +0.33 86 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 70.38 +0.38 86 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 74.17 +0.33 86 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 78.01 +0.31 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 81.82 +0.31 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 85.85 +0.50 87 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.71 +0.28 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 93.72 +0.34 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.82 +0.42 88 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 101.92 +0.43 88 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 106.03 +0.48 88 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 110.13 +0.61 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.40 +3.76 89 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 115.56 +0.87 84 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 119.76 +0.87 84 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 123.97 +0.87 84 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 128.18 +0.86 84 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 132.40 +0.87 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 136.63 +0.87 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 140.86 +0.87 84 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 145.17 +0.94 84 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.73 -0.03 82 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.82 -0.04 82 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.92 -0.05 82 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.03 -0.04 82 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.31 +0.03 82 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.60 +0.02 82 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.89 +0.02 82 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.19 +0.02 82 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.48 +0.01 82 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.78 +0.02 82 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.07 0.00 82 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.38 +0.01 82 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.75 +0.07 82 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.24 +0.12 82 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.72 +0.11 82 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 40.21 +0.11 82 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.11 -0.48 81 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 42.66 +0.15 81 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 44.24 +0.17 81 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 45.84 +0.18 81 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.46 +0.20 81 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.10 +0.21 82 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.76 +0.22 82 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 52.44 +0.23 82 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 54.14 +0.24 82 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 55.86 +0.25 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.60 +0.27 82 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 59.35 +0.27 82 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 60.75 -0.08 82 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 62.42 +0.21 82 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 64.10 +0.20 82 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 65.78 +0.20 82 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 67.47 +0.21 82 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 69.15 +0.20 82 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 70.92 +0.28 82 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 74.60 +0.37 82 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 78.28 +0.36 82 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 81.97 +0.36 82 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 85.67 +0.36 82 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 89.37 +0.36 82 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 93.08 +0.36 82 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 96.88 +0.44 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 100.87 +0.56 82 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 104.85 +0.55 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 108.84 +0.55 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 112.83 +0.55 82 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 116.83 +0.54 82 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 120.84 +0.55 82 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 124.86 +0.55 82 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 128.92 +0.59 82 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 133.16 +0.77 82 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 137.40 +0.76 82 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 141.65 +0.77 82 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 145.89 +0.76 82 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 150.15 +0.76 82 0 0 0
TOTAL PUT 1,280 16,155 +1,013
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 1.42 -0.01 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.35 +0.02 117 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.23 +0.01 82 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.13 0.00 75 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.96 +0.01 91 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.87 +0.02 89 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.79 +0.01 90 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.67 -0.02 71 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.59 -0.02 72 0 58 0
30JUL26 4.00 C 0.55 0.55 0.55 0.53 +0.01 78 4 177 +4
30JUL26 4.10 C 0.43 0.48 0.43 0.47 +0.01 80 26 63 +26
30JUL26 4.20 C 0.00 0.00 0.00 0.39 -0.02 75 0 407 0
30JUL26 4.30 C 0.00 0.00 0.00 0.34 0.00 77 0 143 0
30JUL26 4.40 C 0.30 0.30 0.30 0.28 -0.01 75 7 349 +7
30JUL26 4.50 C 0.24 0.24 0.22 0.24 0.00 76 35 187 +3
30JUL26 4.60 C 0.21 0.21 0.19 0.21 0.00 79 3 216 +3
30JUL26 4.70 C 0.15 0.16 0.15 0.17 -0.01 77 16 273 +3
30JUL26 4.80 C 0.00 0.00 0.00 0.14 -0.01 77 0 158 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 0.00 79 0 36 0
30JUL26 5.00 C 0.09 0.10 0.09 0.10 0.00 80 76 348 -69
30JUL26 5.25 C 0.00 0.00 0.00 0.06 0.00 80 0 219 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.01 77 0 266 0
30JUL26 5.75 C 0.03 0.03 0.03 0.02 0.00 81 150 170 +111
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 287 0
30JUL26 6.25 C 0.01 0.01 0.01 0.01 0.00 88 10 275 -10
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 59 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 143 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 148 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 159 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 169 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 178 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.76 +0.03 93 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.57 +0.02 87 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.48 +0.02 86 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.35 -0.01 64 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.25 -0.01 59 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.21 +0.03 80 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.11 +0.01 74 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.00 -0.01 65 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.96 +0.02 75 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.88 +0.01 74 0 6 0
28AUG26 3.80 C 0.80 0.80 0.80 0.80 0.00 71 3 22 -3
28AUG26 3.90 C 0.00 0.00 0.00 0.74 +0.02 73 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.67 +0.01 71 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.61 +0.01 71 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.56 +0.01 72 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.50 0.00 71 0 21 0
28AUG26 4.40 C 0.00 0.00 0.00 0.45 -0.01 71 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.40 -0.01 70 0 93 0
28AUG26 4.60 C 0.00 0.00 0.00 0.37 0.00 71 0 703 0
28AUG26 4.70 C 0.34 0.34 0.34 0.33 0.00 71 15 105 0
28AUG26 4.80 C 0.31 0.31 0.31 0.30 0.00 72 5 141 +5
28AUG26 4.90 C 0.00 0.00 0.00 0.27 0.00 72 0 223 0
28AUG26 5.00 C 0.00 0.00 0.00 0.25 0.00 73 0 217 0
28AUG26 5.25 C 0.19 0.19 0.19 0.19 0.00 74 10 179 +10
28AUG26 5.50 C 0.16 0.16 0.16 0.14 0.00 73 5 146 0
28AUG26 5.75 C 0.00 0.00 0.00 0.10 -0.01 72 0 260 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 0.00 74 0 136 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 0.00 75 0 347 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 0.00 73 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 74 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 73 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 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 76 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.76 0.00 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.64 -0.03 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.57 -0.01 63 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.48 -0.01 63 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.37 -0.03 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.33 +0.02 69 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.25 +0.03 69 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.17 +0.01 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.06 -0.01 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 +0.02 67 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 0.00 65 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 +0.03 68 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 -0.01 65 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 0.00 65 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 -0.01 66 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.02 65 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 +0.01 67 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 0.00 67 0 109 0
29SEP26 4.50 C 0.50 0.50 0.50 0.52 +0.01 67 1 96 0
29SEP26 4.60 C 0.00 0.00 0.00 0.48 +0.01 67 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 0.00 67 0 40 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 0.00 68 0 401 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 0.00 68 0 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 0.00 68 0 129 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 +0.01 69 0 281 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 0.00 69 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 0.00 68 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.01 69 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 +0.01 69 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 68 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 70 0 84 0
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 70 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 70 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 63 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 68 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 86 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 93 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.34 -0.02 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.26 -0.01 59 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.22 +0.02 65 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.12 -0.01 60 0 40 0
29OCT26 3.60 C 0.00 0.00 0.00 1.05 -0.01 60 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.02 +0.02 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.93 0.00 62 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.87 -0.01 62 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.82 0.00 62 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.77 -0.01 63 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.72 -0.01 63 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.68 +0.01 64 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.63 -0.01 63 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.59 -0.01 64 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.55 -0.01 64 0 34 0
29OCT26 4.70 C 0.00 0.00 0.00 0.52 -0.01 65 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.49 +0.01 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.46 0.00 66 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.43 0.00 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.36 0.00 66 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.30 +0.01 66 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.25 0.00 66 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.21 0.00 66 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.17 0.00 66 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 0.00 66 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 1.84 0.00 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.76 0.00 63 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.68 0.00 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.60 -0.01 62 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.53 0.00 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.46 0.00 63 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.39 0.00 63 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.29 -0.03 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.22 -0.04 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.18 0.00 61 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 0.00 61 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 +0.01 62 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 -0.01 60 0 165 0
30DEC26 4.00 C 0.00 0.00 0.00 0.95 0.00 61 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.91 0.00 62 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.86 -0.01 61 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 0.00 61 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 +0.01 62 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.01 63 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.01 62 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 0.00 63 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 0.00 64 0 290 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 0.00 64 0 361 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 0.00 63 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.01 64 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 0.00 64 0 907 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 0.00 64 0 100 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 0.00 64 0 548 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 0.00 64 0 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 0.00 64 0 500 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.01 63 0 27 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 0.00 64 0 261 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 63 0 870 0
30DEC26 7.50 C 0.19 0.19 0.19 0.14 0.00 63 6 56 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 63 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 64 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 63 0 150 0
30DEC26 8.50 C 0.15 0.15 0.15 0.08 0.00 63 4 64 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 63 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 63 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 63 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 62 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 60 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 58 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 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 0.00 61 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.85 +0.01 61 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.78 +0.01 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.71 +0.01 61 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.64 +0.01 61 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.57 0.00 61 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.51 +0.01 61 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.45 +0.01 61 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.39 +0.01 61 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.33 0.00 61 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.28 +0.01 61 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.22 0.00 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.17 0.00 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 0.00 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.08 +0.01 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.03 +0.01 61 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.99 +0.01 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 +0.01 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.01 60 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 0.00 60 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 -0.02 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 +0.02 62 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 +0.01 61 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 0.00 62 0 59 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 0.00 62 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 0.00 62 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 +0.01 62 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 +0.01 62 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.01 62 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 0.00 62 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 0.00 62 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 +0.01 62 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 0.00 61 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.01 62 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.01 62 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.01 62 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.01 62 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.01 62 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 0.00 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.01 62 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.01 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 61 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 61 0 163 0
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 1.99 -0.02 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.92 -0.02 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.85 -0.02 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.79 -0.02 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.72 -0.02 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.66 -0.02 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.60 -0.02 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.54 -0.03 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.49 -0.02 59 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.43 -0.03 59 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.38 -0.03 59 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.33 -0.03 59 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.28 -0.03 59 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.24 -0.03 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.19 -0.03 59 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.16 +0.01 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 0.00 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 0.00 0.00 0.00 1.01 -0.03 58 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.97 -0.02 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.96 -0.01 59 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.95 +0.01 61 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 -0.01 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.88 -0.02 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 -0.03 60 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 -0.02 60 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.67 -0.03 60 0 685 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 -0.02 60 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.56 -0.03 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 -0.03 60 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 -0.04 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 -0.03 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.03 60 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 -0.02 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.02 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 -0.03 60 0 12 0
TOTAL CALL 376 37,240 +90
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 120 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 79 0 296 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 0.00 79 0 333 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.01 77 0 176 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 0.00 79 0 393 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 0.00 78 0 201 0
30JUL26 4.00 P 0.09 0.10 0.09 0.11 0.00 79 379 529 +362
30JUL26 4.10 P 0.12 0.14 0.12 0.14 0.00 78 398 350 +240
30JUL26 4.20 P 0.18 0.18 0.18 0.18 0.00 79 153 274 +138
30JUL26 4.30 P 0.20 0.20 0.20 0.22 0.00 78 100 328 +94
30JUL26 4.40 P 0.00 0.00 0.00 0.27 0.00 79 0 149 0
30JUL26 4.50 P 0.31 0.31 0.31 0.33 0.00 80 15 714 0
30JUL26 4.60 P 0.00 0.00 0.00 0.39 0.00 80 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.46 0.00 82 0 131 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 0.00 82 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.61 0.00 84 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 0.00 85 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.90 +0.01 87 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 -0.01 80 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.33 -0.03 0 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.60 -0.01 95 0 80 0
30JUL26 6.25 P 0.00 0.00 0.00 1.83 0.00 0 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.09 +0.01 103 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.58 0.00 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 75 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 75 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 76 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 76 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 0.00 75 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 0.00 73 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 0.00 71 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.09 0.00 71 0 61 0
28AUG26 3.60 P 0.00 0.00 0.00 0.11 0.00 71 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.14 0.00 72 0 61 0
28AUG26 3.80 P 0.00 0.00 0.00 0.17 0.00 72 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.20 0.00 71 0 16 0
28AUG26 4.00 P 0.21 0.21 0.21 0.24 0.00 72 1 27 +1
28AUG26 4.10 P 0.00 0.00 0.00 0.28 0.00 72 0 212 0
28AUG26 4.20 P 0.00 0.00 0.00 0.32 0.00 71 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.37 0.00 71 0 150 0
28AUG26 4.40 P 0.00 0.00 0.00 0.43 0.00 73 0 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.49 0.00 74 0 102 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 0.00 74 0 283 0
28AUG26 4.70 P 0.00 0.00 0.00 0.61 -0.01 73 0 47 0
28AUG26 4.80 P 0.00 0.00 0.00 0.68 0.00 74 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.74 -0.01 73 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.83 +0.02 76 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.03 0.00 78 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.22 0.00 77 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.42 -0.02 74 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.64 -0.02 73 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.87 -0.03 73 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.11 -0.03 75 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.39 +0.02 91 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.63 +0.01 94 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.84 -0.01 79 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.09 -0.01 83 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.34 +0.01 87 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 67 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 66 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 68 0 23 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 66 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 0.00 66 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.01 68 0 79 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 0.00 67 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 0.00 67 0 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 0.00 67 0 3,024 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 0.00 66 0 266 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 0.00 67 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 0.00 67 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 0.00 0.00 0.00 0.42 +0.01 68 0 451 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 0.00 68 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 +0.01 69 0 248 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 -0.01 67 0 147 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 0.00 68 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 +0.01 69 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 -0.01 68 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 +0.01 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 +0.01 70 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.09 -0.02 69 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.29 -0.01 70 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 -0.02 71 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.73 +0.01 74 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 1.93 -0.02 70 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.19 0.00 77 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.43 +0.03 80 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 0.00 76 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.90 +0.02 82 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.13 +0.02 81 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 +0.01 85 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.62 0.00 85 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.87 +0.01 89 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.09 +0.01 79 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.36 +0.03 92 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.61 +0.03 94 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.86 +0.03 97 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 0.00 0.00 0.00 0.12 0.00 64 0 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 +0.01 66 0 30 0
29OCT26 3.40 P 0.15 0.15 0.15 0.17 0.00 65 15 45 +15
29OCT26 3.50 P 0.00 0.00 0.00 0.20 0.00 65 0 25 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 0.00 65 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 0.00 64 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.30 0.00 64 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.34 0.00 64 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.39 +0.01 65 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 0.00 64 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.48 0.00 64 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.54 0.00 65 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.60 +0.01 66 0 28 0
29OCT26 4.50 P 0.00 0.00 0.00 0.66 +0.01 66 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 0.79 +0.01 67 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.86 0.00 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 68 0 6 0
29OCT26 5.25 P 0.00 0.00 0.00 1.18 +0.01 69 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.37 +0.01 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.55 -0.02 67 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.79 +0.01 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.99 -0.01 70 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.24 +0.02 74 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 0.00 62 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 62 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 0.00 62 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 -0.01 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 0.00 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 0.00 62 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 0.00 62 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 -0.01 61 0 44 0
30DEC26 3.60 P 0.30 0.32 0.30 0.32 0.00 62 25 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 0.00 62 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 +0.01 63 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 -0.01 61 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.52 +0.03 65 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 +0.01 63 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 0.00 62 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 +0.01 63 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 0.00 63 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 0.00 63 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 0.00 64 0 49 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 0.00 64 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 +0.01 64 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 +0.01 65 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 +0.01 66 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.30 0.00 66 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 -0.01 65 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 0.00 66 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 0.00 67 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 -0.01 67 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 -0.01 68 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 +0.01 70 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.78 +0.08 72 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 +0.07 72 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.23 +0.07 73 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.46 +0.07 73 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 0.00 62 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 +0.01 64 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.10 0.00 62 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.36 +0.01 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.61 +0.02 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.86 -0.02 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.11 +0.03 73 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 5.64 +0.06 83 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.08 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.58 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.08 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.58 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.08 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.58 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.08 0.00 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 +0.01 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 +0.01 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.01 61 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.01 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.01 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 0.00 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 0.00 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 +0.01 60 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.01 60 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 -0.01 60 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 0.00 60 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.01 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 0.00 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 0.00 60 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 +0.01 61 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.79 +0.01 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 +0.01 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.91 +0.01 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.97 +0.01 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 0.00 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.10 +0.01 62 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.17 0.00 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.23 0.00 62 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.41 -0.01 62 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.60 -0.01 63 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 +0.06 64 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 -0.01 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 2.61 -0.01 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.79 +0.01 61 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 +0.01 61 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.23 +0.01 61 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 +0.01 62 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.68 0.00 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.91 0.00 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 +0.01 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.38 0.00 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.62 0.00 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.86 -0.02 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.11 +0.01 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.35 +0.01 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.64 +0.05 71 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 0.20 0.20 0.20 0.20 -0.01 59 2 2 +2
29JUN27 2.80 P 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 -0.02 58 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.29 -0.01 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.32 -0.02 59 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.35 -0.02 58 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.39 -0.02 58 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 -0.01 58 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 -0.01 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 -0.01 59 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 -0.01 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 -0.01 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 +0.01 60 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 0.00 61 0 62 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 -0.04 58 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 -0.04 58 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 -0.04 58 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 -0.04 59 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 -0.02 60 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.09 +0.01 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 -0.01 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 0.00 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.27 0.00 60 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 0.00 61 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.52 +0.01 61 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.66 -0.04 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.85 -0.03 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.04 -0.03 59 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.23 -0.04 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.44 -0.03 59 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.64 -0.03 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.85 -0.03 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.07 -0.03 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.29 -0.02 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.51 -0.02 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.73 -0.02 59 0 0 0
TOTAL PUT 1,088 44,863 +852
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 64.85 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.37 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.89 0.00 34 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.40 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.92 0.00 30 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.43 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.95 -0.01 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.46 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.98 -0.01 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.49 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.01 -0.01 19 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.52 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.04 -0.01 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.56 -0.01 17 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.07 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.59 -0.01 14 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.10 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.62 -0.01 11 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.13 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.65 -0.01 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.16 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.68 -0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.19 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.72 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.31 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.14 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.49 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.53 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.14 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.07 -0.01 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.60 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.13 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.67 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.20 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.74 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.29 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.87 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.57 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.50 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.79 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.54 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.74 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.31 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 -0.01 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 35 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 30 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 25 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 13 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.36 -0.01 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.72 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.66 0.00 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$ 97.050
30JUL26 50.00 C 0.00 0.00 0.00 47.34 +7.13 168 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 44.84 +7.20 156 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 42.50 +7.36 160 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 39.85 +7.12 136 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 37.40 +7.25 131 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 34.96 +7.28 125 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 32.13 +6.90 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 29.64 +6.80 63 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 27.24 +6.88 79 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 24.88 +6.95 83 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 22.56 +7.17 84 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 20.11 +7.00 77 0 78 0
30JUL26 80.00 C 16.00 20.10 16.00 17.33 +6.37 56 34 62 -6
30JUL26 82.50 C 15.20 15.20 15.20 14.97 +6.00 55 20 74 +2
30JUL26 85.00 C 0.00 0.00 0.00 12.99 +5.80 61 0 101 0
30JUL26 87.50 C 9.85 12.00 9.85 10.96 +5.33 61 26 157 -18
30JUL26 90.00 C 6.80 10.06 6.80 9.10 +4.75 61 25 1,055 -13
30JUL26 92.50 C 7.20 8.20 7.20 7.43 +4.12 61 7 91 0
30JUL26 95.00 C 3.55 7.71 3.55 6.09 +3.67 63 57 1,426 -47
30JUL26 97.50 C 3.20 5.65 3.20 4.84 +3.12 63 81 256 +23
30JUL26 100.00 C 3.80 4.99 3.60 3.75 +2.55 63 176 600 +57
30JUL26 102.50 C 3.00 4.37 2.88 2.85 +2.03 62 145 194 +28
30JUL26 105.00 C 1.74 3.23 1.74 2.13 +1.59 62 210 257 +101
30JUL26 107.50 C 1.73 2.53 1.73 1.57 +1.22 62 53 84 +33
30JUL26 110.00 C 1.00 2.10 1.00 1.13 +0.90 62 92 81 +31
30JUL26 112.50 C 1.50 1.63 1.20 0.81 +0.67 62 41 46 +34
30JUL26 115.00 C 0.93 1.33 0.78 0.56 +0.47 62 91 57 -26
28AUG26 50.00 C 0.00 0.00 0.00 47.56 +6.94 104 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 44.84 +6.67 81 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 42.50 +6.79 87 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 40.07 +6.99 84 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.73 +7.09 84 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.96 +6.72 66 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.48 +6.77 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.96 +6.46 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 28.47 +7.05 77 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 25.27 +6.16 56 0 15 0
28AUG26 75.00 C 24.10 24.10 24.10 22.88 +6.03 53 1 54 -1
28AUG26 77.50 C 0.00 0.00 0.00 20.89 +5.90 57 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 18.75 +5.55 56 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 17.15 +5.61 60 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 15.13 +5.11 58 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 13.41 +4.88 58 0 70 0
28AUG26 90.00 C 12.35 12.35 12.35 11.47 +3.92 55 17 63 0
28AUG26 92.50 C 10.00 10.00 10.00 10.36 +4.04 58 2 67 +2
28AUG26 95.00 C 9.50 9.50 9.50 9.17 +3.75 59 25 76 0
28AUG26 97.50 C 7.32 8.14 7.32 7.97 +3.34 59 3 53 0
28AUG26 100.00 C 7.48 7.49 6.85 6.95 +3.08 60 51 66 +28
28AUG26 102.50 C 4.80 6.75 4.80 5.96 +2.74 59 2 27 +1
28AUG26 105.00 C 4.02 5.53 4.02 5.09 +2.42 59 31 41 +11
28AUG26 107.50 C 4.85 4.85 4.85 4.32 +2.12 59 1 24 0
28AUG26 110.00 C 3.46 4.32 3.46 3.66 +1.86 59 31 27 +14
28AUG26 112.50 C 2.62 2.62 2.62 3.08 +1.61 59 15 31 +15
28AUG26 115.00 C 1.95 3.58 1.95 2.58 +1.42 59 9 17 +7
29SEP26 50.00 C 0.00 0.00 0.00 47.94 +7.29 89 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 45.42 +7.20 82 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.62 +6.82 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.39 +7.01 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.79 +6.58 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.39 +7.00 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.02 +6.90 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.64 +6.77 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.47 +6.70 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.35 +6.39 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.17 +5.82 55 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 21.95 +5.60 53 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 20.19 +5.94 54 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 18.27 +5.13 54 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 16.55 +4.97 53 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 15.02 +4.67 54 0 147 0
29SEP26 90.00 C 0.00 0.00 0.00 13.72 +4.46 55 0 316 0
29SEP26 92.50 C 0.00 0.00 0.00 12.36 +4.13 55 0 90 0
29SEP26 95.00 C 11.16 11.16 11.16 11.16 +3.85 56 15 163 +15
29SEP26 97.50 C 10.97 10.97 10.97 10.01 +3.60 56 15 560 0
29SEP26 100.00 C 0.00 0.00 0.00 9.04 +3.45 57 0 1,051 0
29SEP26 102.50 C 0.00 0.00 0.00 8.08 +3.21 57 0 62 0
29SEP26 105.00 C 7.47 7.47 7.47 7.16 +2.94 56 15 72 +15
29SEP26 107.50 C 0.00 0.00 0.00 6.33 +2.68 56 0 225 0
29SEP26 110.00 C 5.15 6.25 5.15 5.59 +2.44 56 46 292 +31
29SEP26 112.50 C 4.61 4.61 4.61 4.92 +2.29 56 15 15 +15
29SEP26 115.00 C 0.00 0.00 0.00 4.32 +2.06 56 0 15 0
29SEP26 117.50 C 5.08 5.08 5.08 3.79 +1.85 56 15 15 +15
29SEP26 120.00 C 0.00 0.00 0.00 3.22 +1.56 55 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 2.81 +1.39 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.45 +1.24 55 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 2.13 +1.10 55 0 29 0
29SEP26 130.00 C 1.77 3.12 1.77 1.91 +1.01 56 26 31 +5
29OCT26 57.50 C 0.00 0.00 0.00 40.78 +6.97 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.28 +7.02 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.93 +6.91 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.52 +6.69 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.20 +6.48 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.97 +6.27 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.97 +6.03 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.15 +5.96 54 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.11 +5.63 53 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.18 +5.27 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.38 +4.95 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.77 +4.33 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.94 +5.15 56 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 14.96 +4.31 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 13.94 +4.26 54 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 12.74 +3.99 54 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.61 +3.77 55 10 10 +10
29OCT26 100.00 C 11.09 11.68 11.09 10.61 +3.61 55 90 91 +86
29OCT26 102.50 C 0.00 0.00 0.00 9.69 +3.46 55 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 8.77 +3.23 55 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 7.91 +3.00 55 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 7.13 +2.78 55 0 57 0
29OCT26 112.50 C 6.01 6.01 6.01 6.41 +2.56 55 15 15 +15
30DEC26 50.00 C 0.00 0.00 0.00 48.40 +6.86 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 46.12 +6.69 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.80 +6.67 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.51 +6.59 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.17 +6.45 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.98 +6.35 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.84 +6.21 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.72 +5.95 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.74 +6.18 53 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 28.72 +5.75 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.00 +5.60 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.34 +5.51 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.82 +5.44 54 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 21.92 +4.99 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.42 +4.69 52 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 19.05 +4.44 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 17.79 +4.43 52 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 16.75 +4.27 53 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.57 +4.25 53 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 14.48 +3.77 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 13.47 +3.64 54 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 12.67 +3.65 54 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 11.73 +3.46 54 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 10.85 +3.28 54 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 10.03 +3.10 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.26 +2.92 54 0 0 0
30DEC26 115.00 C 9.16 9.16 9.16 8.55 +2.75 54 15 15 +15
30DEC26 117.50 C 8.56 8.56 8.56 7.89 +2.59 54 15 20 0
30MAR27 50.00 C 0.00 0.00 0.00 49.49 +6.67 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 47.22 +6.72 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.94 +6.38 56 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 42.85 +6.33 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.76 +6.21 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.77 +6.11 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.75 +6.05 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.88 +5.73 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.91 +5.64 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 31.57 +5.88 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 29.65 +5.47 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.13 +5.37 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.64 +5.22 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.02 +4.86 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.63 +4.67 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.33 +4.48 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.37 +4.63 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.27 +4.47 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 19.09 +4.23 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.05 +4.05 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.07 +3.91 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.08 +3.75 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.35 +3.80 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.30 +3.49 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.62 +3.50 54 0 0 0
30MAR27 112.50 C 13.47 13.47 13.47 12.83 +3.36 54 1 1 +1
30MAR27 115.00 C 12.58 12.58 12.58 12.08 +3.22 54 2 2 +2
29JUN27 50.00 C 0.00 0.00 0.00 50.57 +6.65 58 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 48.44 +6.53 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 46.38 +6.45 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 44.38 +6.33 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.39 +5.95 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.51 +5.85 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.71 +5.73 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.95 +5.59 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.74 +6.17 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.67 +5.58 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.16 +5.43 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.71 +5.31 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.52 +5.44 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.08 +5.16 54 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 26.80 +5.08 54 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 25.52 +4.86 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.40 +4.74 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.23 +4.56 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.18 +4.42 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.17 +4.26 54 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 20.19 +4.12 54 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.28 +4.05 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.43 +3.99 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 17.58 +3.89 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.74 +3.77 54 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.94 +3.64 54 0 0 0
TOTAL CALL 1,541 11,497 +501
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 73 0
30JUL26 65.00 P 0.05 0.05 0.05 0.01 0.00 72 3 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.02 65 0 125 0
30JUL26 70.00 P 0.10 0.10 0.10 0.02 -0.04 64 9 92 -9
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.08 63 0 190 0
30JUL26 75.00 P 0.00 0.00 0.00 0.08 -0.17 62 0 172 0
30JUL26 77.50 P 0.00 0.00 0.00 0.15 -0.30 61 0 144 0
30JUL26 80.00 P 0.50 0.50 0.33 0.30 -0.48 62 30 281 -1
30JUL26 82.50 P 0.50 0.55 0.42 0.52 -0.76 62 114 102 +4
30JUL26 85.00 P 0.95 0.95 0.65 0.84 -1.14 61 120 417 +81
30JUL26 87.50 P 1.15 1.32 0.96 1.28 -1.65 61 184 223 +73
30JUL26 90.00 P 1.70 1.94 1.63 1.89 -2.23 61 89 479 +40
30JUL26 92.50 P 3.42 3.42 2.33 2.69 -3.03 60 78 140 +5
30JUL26 95.00 P 4.35 4.35 2.92 3.74 -3.45 61 59 51 +9
30JUL26 97.50 P 4.80 5.50 3.80 4.91 -4.11 60 99 68 +38
30JUL26 100.00 P 6.10 6.10 4.97 6.48 -4.53 61 31 120 +30
30JUL26 102.50 P 6.47 6.47 6.47 8.11 -5.03 61 30 30 +30
30JUL26 105.00 P 0.00 0.00 0.00 9.91 -5.47 61 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 11.86 -6.07 61 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 13.93 -6.38 61 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 16.13 -6.55 61 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 18.20 -6.89 55 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.04 60 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 -0.07 59 0 62 0
28AUG26 62.50 P 0.00 0.00 0.00 0.09 -0.11 59 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 -0.18 59 0 74 0
28AUG26 67.50 P 0.00 0.00 0.00 0.24 -0.29 59 0 81 0
28AUG26 70.00 P 0.49 0.49 0.42 0.37 -0.39 58 12 106 -12
28AUG26 72.50 P 0.00 0.00 0.00 0.57 -0.53 59 0 39 0
28AUG26 75.00 P 0.85 0.85 0.65 0.82 -0.73 58 9 42 -3
28AUG26 77.50 P 0.00 0.00 0.00 1.17 -0.93 58 0 81 0
28AUG26 80.00 P 1.55 1.55 1.49 1.55 -1.22 58 2 46 +1
28AUG26 82.50 P 2.01 2.01 2.01 2.05 -1.54 57 1 77 +1
28AUG26 85.00 P 2.48 2.72 2.15 2.70 -1.85 57 27 55 +22
28AUG26 87.50 P 3.09 3.28 3.09 3.47 -2.16 57 3 48 +3
28AUG26 90.00 P 4.63 4.63 4.40 4.33 -2.57 57 25 27 +18
28AUG26 92.50 P 5.15 5.15 5.15 5.36 -3.01 57 1 36 0
28AUG26 95.00 P 0.00 0.00 0.00 6.50 -3.36 57 0 61 0
28AUG26 97.50 P 8.91 8.91 8.91 7.89 -3.90 58 1 36 +1
28AUG26 100.00 P 9.08 9.08 9.08 9.66 -3.78 60 30 60 +30
28AUG26 102.50 P 0.00 0.00 0.00 11.25 -4.10 61 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 12.91 -4.42 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 14.76 -4.65 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 16.58 -5.28 62 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 18.54 -5.11 62 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 20.55 -5.40 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.04 56 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.07 56 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.11 55 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 -0.17 56 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.25 55 0 5 0
29SEP26 65.00 P 0.56 0.56 0.56 0.48 -0.30 56 1 7 0
29SEP26 67.50 P 0.00 0.00 0.00 0.68 -0.44 56 0 28 0
29SEP26 70.00 P 0.98 0.98 0.98 0.94 -0.53 55 1 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 -0.70 55 0 90 0
29SEP26 75.00 P 1.50 1.50 1.50 1.67 -0.88 55 1 286 0
29SEP26 77.50 P 0.00 0.00 0.00 2.12 -1.10 55 0 312 0
29SEP26 80.00 P 2.34 2.34 2.34 2.68 -1.36 55 15 1,139 -15
29SEP26 82.50 P 4.00 4.00 4.00 3.35 -1.60 54 2 197 0
29SEP26 85.00 P 3.97 3.97 3.97 4.13 -1.85 54 1 80 +1
29SEP26 87.50 P 0.00 0.00 0.00 4.97 -2.22 54 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 5.98 -2.55 54 0 373 0
29SEP26 92.50 P 6.83 7.02 6.83 7.09 -2.94 54 16 16 +1
29SEP26 95.00 P 8.06 8.06 8.06 8.33 -3.28 54 15 41 +15
29SEP26 97.50 P 9.40 9.40 9.40 9.70 -3.59 55 15 30 +15
29SEP26 100.00 P 0.00 0.00 0.00 11.18 -4.10 55 0 4 0
29SEP26 102.50 P 12.82 12.82 12.82 12.95 -3.86 57 30 30 +30
29SEP26 105.00 P 13.19 13.19 13.19 14.16 -4.57 54 15 15 +15
29SEP26 107.50 P 15.73 15.73 15.73 16.48 -4.23 58 15 15 +15
29SEP26 110.00 P 0.00 0.00 0.00 18.19 -4.55 58 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 20.06 -4.77 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.02 -5.18 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.26 -4.88 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.73 -5.65 56 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 28.17 -5.44 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.32 -5.65 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.61 -5.59 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.59 -6.27 58 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.30 -0.17 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.44 -0.23 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.64 -0.31 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.84 -0.45 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.14 -0.55 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.46 -0.69 53 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 1.92 -0.81 54 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 2.46 -0.94 54 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.04 -1.14 54 0 1 0
29OCT26 80.00 P 3.40 3.40 3.40 3.63 -1.40 53 1 16 +1
29OCT26 82.50 P 0.00 0.00 0.00 4.38 -1.66 53 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 5.23 -1.93 53 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 6.17 -2.11 53 0 30 0
29OCT26 90.00 P 6.89 6.89 6.89 7.20 -2.55 53 10 40 +10
29OCT26 92.50 P 0.00 0.00 0.00 8.38 -2.84 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.60 -3.19 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.03 -3.41 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.51 -3.67 53 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.25 -3.73 55 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 15.77 -4.27 54 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 17.60 -4.40 55 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 19.41 -4.39 56 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 20.88 -5.14 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 -0.16 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.43 -0.22 53 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 -0.28 53 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 -0.37 53 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.08 -0.47 53 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.39 -0.58 53 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.80 -0.63 53 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.22 -0.75 53 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.69 -0.97 52 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 3.23 -1.12 52 0 31 0
30DEC26 75.00 P 3.95 3.95 3.95 3.92 -1.29 52 5 30 0
30DEC26 77.50 P 0.00 0.00 0.00 4.62 -1.46 52 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 5.45 -1.65 52 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 6.32 -1.83 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 7.38 -1.92 52 0 68 0
30DEC26 87.50 P 0.00 0.00 0.00 8.32 -2.29 52 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 9.44 -2.56 52 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 10.68 -2.78 52 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.01 -3.34 52 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 13.42 -3.36 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.91 -3.58 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 16.69 -3.58 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.32 -3.61 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.72 -4.11 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.75 -4.19 54 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 23.52 -4.21 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.24 -4.69 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.14 -4.84 54 0 6 0
30MAR27 50.00 P 1.07 1.07 1.07 0.83 -0.29 53 1 1 +1
30MAR27 52.50 P 0.00 0.00 0.00 1.08 -0.36 53 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.40 -0.45 53 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.76 -0.53 53 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.19 -0.57 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.66 -0.67 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.20 -0.79 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.77 -0.94 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 4.43 -1.06 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.12 -1.26 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.89 -1.39 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 6.79 -1.54 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 7.68 -1.73 52 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 8.68 -1.82 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.76 -2.03 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.85 -2.26 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.05 -2.50 51 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 13.34 -2.66 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.70 -2.81 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.13 -3.29 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.63 -3.72 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 19.18 -3.55 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.80 -3.71 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.47 -3.72 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.23 -3.80 53 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 26.09 -4.02 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.93 -3.97 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.49 -0.39 52 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 1.84 -0.49 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.29 -0.48 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.75 -0.59 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.23 -0.73 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 3.81 -0.87 52 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 4.45 -0.97 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.19 -1.06 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.93 -1.24 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 6.77 -1.31 52 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 7.68 -1.45 52 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 8.60 -1.63 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 9.61 -1.72 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 10.71 -1.83 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 11.82 -2.01 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 12.93 -2.25 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.23 -2.40 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.54 -2.56 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.94 -2.73 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.40 -2.90 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.88 -3.08 51 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 21.46 -3.20 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.08 -3.35 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.73 -3.48 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.42 -3.62 52 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.32 -3.62 52 0 0 0
TOTAL PUT 1,101 10,258 +450
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$ 115.700
17JUL26 82.50 C 0.00 0.00 0.00 33.35 +2.03 227 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 30.85 +2.03 210 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 28.35 +2.03 192 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 25.86 +2.04 177 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 23.47 +2.15 178 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 20.86 +2.04 144 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 18.22 +1.90 81 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 15.72 +1.90 69 0 26 0
17JUL26 102.50 C 0.00 0.00 0.00 13.22 +1.89 58 0 14 0
17JUL26 105.00 C 0.00 0.00 0.00 10.72 +1.87 46 0 132 0
17JUL26 107.50 C 0.00 0.00 0.00 8.23 +1.58 43 0 427 0
17JUL26 110.00 C 3.52 5.59 3.52 5.95 +1.57 54 15 599 -1
17JUL26 112.50 C 3.58 3.72 3.44 3.69 +1.14 47 23 754 -18
17JUL26 115.00 C 1.07 1.92 1.07 1.83 +0.56 42 66 240 -31
17JUL26 117.50 C 0.35 0.83 0.32 0.75 +0.22 42 86 95 -4
17JUL26 120.00 C 0.40 0.40 0.29 0.23 +0.05 42 7 129 +3
17JUL26 122.50 C 0.11 0.16 0.08 0.06 +0.01 43 613 180 +78
17JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 110 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 28.35 +1.98 84 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 25.86 +1.99 78 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 23.47 +2.09 80 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 20.86 +1.98 63 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 18.27 +1.88 0 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 15.78 +1.86 34 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 13.31 +1.81 36 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 10.89 +1.71 36 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 8.57 +1.54 36 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 6.43 +1.15 36 0 15 0
24JUL26 112.50 C 0.00 0.00 0.00 4.57 +0.93 36 0 23 0
24JUL26 115.00 C 1.96 2.99 1.84 3.02 +0.66 36 135 194 +45
24JUL26 117.50 C 1.75 1.89 1.69 1.88 +0.44 36 90 92 +45
24JUL26 120.00 C 0.68 1.20 0.67 1.11 +0.29 36 21 31 +12
24JUL26 122.50 C 0.64 0.64 0.64 0.60 +0.16 36 3 7 +3
24JUL26 125.00 C 0.38 0.38 0.38 0.30 +0.08 36 1 6 +1
24JUL26 127.50 C 0.00 0.00 0.00 0.14 +0.04 36 0 5 0
24JUL26 130.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 58.27 +1.90 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 55.77 +1.39 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 53.28 +0.57 96 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 50.78 +1.62 80 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 48.30 +1.78 98 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 45.79 +1.90 81 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 43.29 +1.90 69 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 40.79 +1.94 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 38.29 +1.79 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 35.80 +1.90 57 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.54 +2.13 91 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.85 +1.94 65 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.35 +1.94 59 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 25.86 +1.94 55 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.47 +2.04 59 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.14 +2.20 62 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 18.34 +1.86 35 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 15.88 +1.81 35 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 13.47 +1.74 35 0 593 0
30JUL26 105.00 C 10.50 10.50 10.50 11.36 +1.83 40 2 1,016 0
30JUL26 107.50 C 0.00 0.00 0.00 8.95 +1.45 35 0 624 0
30JUL26 110.00 C 6.50 6.50 6.50 6.95 +1.07 35 2 1,659 0
30JUL26 112.50 C 5.28 5.28 5.28 5.20 +0.89 35 1 1,028 0
30JUL26 115.00 C 3.30 3.72 3.20 3.75 +0.71 35 52 2,083 +33
30JUL26 117.50 C 2.28 2.76 2.26 2.56 +0.53 35 173 2,109 -7
30JUL26 120.00 C 1.14 1.86 1.14 1.71 +0.37 35 101 5,220 -53
30JUL26 122.50 C 0.79 1.25 0.79 1.10 +0.27 35 96 1,658 -36
30JUL26 125.00 C 0.57 0.80 0.57 0.66 +0.16 35 39 1,500 -3
30JUL26 127.50 C 0.44 0.48 0.43 0.38 +0.10 35 40 890 +7
30JUL26 130.00 C 0.32 0.32 0.30 0.21 +0.05 35 98 1,366 +34
30JUL26 132.50 C 0.18 0.18 0.18 0.11 +0.02 35 4 251 -4
30JUL26 135.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 781 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 0.00 36 0 206 0
30JUL26 140.00 C 0.06 0.06 0.06 0.02 +0.01 37 34 336 +34
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,125 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 435 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 266 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 58.29 +1.68 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 55.88 +1.50 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 53.33 +0.62 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 50.91 +1.75 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 48.36 +1.65 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 45.86 +1.62 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 43.40 +1.83 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 41.00 +1.92 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 38.45 +1.86 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 36.08 +2.07 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 33.64 +2.00 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 31.21 +2.30 48 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 28.85 +2.44 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.41 +2.49 46 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.05 +2.46 44 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 21.80 +2.38 44 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 19.21 +1.88 38 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 17.04 +1.57 38 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 14.97 +1.47 38 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 13.03 +1.37 38 0 434 0
28AUG26 107.50 C 0.00 0.00 0.00 11.08 +0.90 37 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 9.53 +0.95 38 0 831 0
28AUG26 112.50 C 8.19 8.19 8.19 8.19 +0.97 39 2 833 +2
28AUG26 115.00 C 6.33 6.35 6.33 6.77 +0.77 38 17 731 +15
28AUG26 117.50 C 5.24 5.77 5.24 5.60 +0.67 38 17 495 +15
28AUG26 120.00 C 4.30 4.77 4.27 4.72 +0.73 39 41 1,226 +14
28AUG26 122.50 C 3.49 3.75 3.43 3.73 +0.48 38 55 349 -39
28AUG26 125.00 C 2.81 3.09 2.81 3.03 +0.45 39 92 483 +35
28AUG26 127.50 C 2.26 2.51 2.26 2.43 +0.38 39 34 252 0
28AUG26 130.00 C 2.02 2.02 1.85 1.91 +0.30 39 16 308 -4
28AUG26 132.50 C 1.50 1.50 1.50 1.49 +0.25 39 3 139 0
28AUG26 135.00 C 1.01 1.25 1.01 1.15 +0.19 39 356 626 +196
28AUG26 137.50 C 0.95 0.95 0.95 0.88 +0.15 39 10 320 0
28AUG26 140.00 C 0.82 0.84 0.77 0.67 +0.12 39 11 135 +4
28AUG26 142.50 C 0.00 0.00 0.00 0.50 +0.09 39 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.37 +0.06 39 0 165 0
28AUG26 147.50 C 0.00 0.00 0.00 0.28 +0.05 39 0 51 0
28AUG26 150.00 C 0.00 0.00 0.00 0.20 +0.03 38 0 133 0
28AUG26 152.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.04 0.00 39 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 0.00 39 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.02 0.00 39 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 60.88 +1.17 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.40 +1.41 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.02 +1.51 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.63 +0.92 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.17 +1.59 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.62 +1.37 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.16 +1.48 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.87 +1.62 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.44 +1.81 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.02 +1.51 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.64 +1.55 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.22 +1.57 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.87 +1.85 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.48 +2.51 44 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 27.22 +1.78 44 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 24.87 +1.40 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.73 +1.56 41 0 255 0
29SEP26 97.50 C 20.30 20.30 20.30 20.45 +1.79 39 1 1,713 -1
29SEP26 100.00 C 18.00 18.00 18.00 18.24 +2.02 37 1 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 16.34 +1.44 37 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 14.55 +1.35 37 0 1,361 0
29SEP26 107.50 C 0.00 0.00 0.00 12.88 +1.25 37 0 1,023 0
29SEP26 110.00 C 0.00 0.00 0.00 11.36 +0.93 37 0 2,762 0
29SEP26 112.50 C 9.70 9.82 9.70 10.06 +1.05 38 64 499 -64
29SEP26 115.00 C 7.29 8.67 7.29 8.65 +0.88 37 332 4,607 -15
29SEP26 117.50 C 7.07 7.52 7.07 7.50 +0.81 37 76 1,790 +46
29SEP26 120.00 C 6.09 6.46 5.97 6.46 +0.71 38 93 3,833 +15
29SEP26 122.50 C 5.16 5.22 5.16 5.55 +0.64 38 30 804 +30
29SEP26 125.00 C 4.65 4.70 4.65 4.74 +0.56 38 13 1,376 +10
29SEP26 127.50 C 0.00 0.00 0.00 4.03 +0.51 38 0 539 0
29SEP26 130.00 C 0.00 0.00 0.00 3.41 +0.46 38 0 2,886 0
29SEP26 132.50 C 2.79 2.79 2.76 2.87 +0.42 38 31 1,960 0
29SEP26 135.00 C 2.48 2.48 2.48 2.40 +0.36 38 1 331 +1
29SEP26 137.50 C 0.00 0.00 0.00 1.99 +0.31 38 0 286 0
29SEP26 140.00 C 0.00 0.00 0.00 1.64 +0.26 38 0 2,762 0
29SEP26 142.50 C 0.00 0.00 0.00 1.35 +0.22 38 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 1.11 +0.19 38 0 551 0
29SEP26 147.50 C 1.09 1.09 1.09 0.90 +0.15 38 25 481 0
29SEP26 150.00 C 0.86 0.91 0.86 0.73 +0.13 38 14 550 -8
29SEP26 152.50 C 0.00 0.00 0.00 0.59 +0.10 38 0 127 0
29SEP26 155.00 C 0.70 0.70 0.70 0.48 +0.09 38 12 188 -12
29SEP26 157.50 C 0.00 0.00 0.00 0.38 +0.07 37 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.31 +0.06 38 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.25 +0.05 38 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.20 +0.04 38 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.16 +0.03 38 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 39.51 +2.00 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 37.18 +2.09 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 34.83 +2.18 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 32.52 +1.91 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 30.15 +1.77 43 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 27.88 +1.64 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 25.65 +1.55 40 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.64 +1.60 40 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 21.19 +1.52 37 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 19.29 +1.46 37 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 17.49 +1.39 37 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 15.79 +1.31 37 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 14.20 +1.23 37 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 12.71 +0.94 37 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 11.35 +0.92 37 0 50 0
29OCT26 115.00 C 9.61 9.61 9.61 10.06 +0.84 37 15 207 +15
29OCT26 117.50 C 8.50 8.75 8.50 8.95 +0.83 37 27 172 +26
29OCT26 120.00 C 7.49 7.49 7.49 7.90 +0.75 37 15 121 +15
29OCT26 122.50 C 6.59 6.59 6.59 6.95 +0.68 37 15 364 +15
29OCT26 125.00 C 5.79 5.79 5.79 6.10 +0.61 37 13 54 +13
29OCT26 127.50 C 0.00 0.00 0.00 5.34 +0.55 37 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 4.68 +0.52 37 0 90 0
29OCT26 132.50 C 0.00 0.00 0.00 4.09 +0.50 37 0 1 0
29OCT26 135.00 C 0.00 0.00 0.00 3.53 +0.44 37 0 2 0
29OCT26 137.50 C 0.00 0.00 0.00 3.04 +0.39 37 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 2.61 +0.35 37 0 5 0
29OCT26 142.50 C 2.20 2.20 2.20 2.23 +0.30 37 1 4 +1
29OCT26 145.00 C 2.00 2.06 2.00 1.91 +0.27 37 2 4 +2
29OCT26 147.50 C 0.00 0.00 0.00 1.62 +0.23 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 1.38 +0.20 37 0 1 0
29OCT26 152.50 C 1.22 1.22 1.22 1.17 +0.17 37 25 25 +25
29OCT26 155.00 C 0.00 0.00 0.00 0.99 +0.15 37 0 0 0
29OCT26 157.50 C 1.11 1.11 1.11 0.83 +0.12 37 2 2 +2
29OCT26 160.00 C 0.00 0.00 0.00 0.70 +0.11 37 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.59 +0.09 37 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.49 +0.08 37 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.41 +0.06 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.35 +0.06 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 0.29 +0.05 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 61.87 +1.47 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.46 +1.87 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 57.08 +1.35 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 54.70 +1.55 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.32 +1.22 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.99 +1.96 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.57 +1.89 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.27 +1.84 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.93 +2.34 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.63 +1.88 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.36 +1.81 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.12 +1.76 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.94 +1.71 43 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 31.80 +1.68 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.74 +1.86 42 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 27.72 +1.79 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 25.86 +1.83 41 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 23.91 +1.80 40 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 22.11 +1.61 40 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 20.00 +1.16 38 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 18.44 +1.14 38 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 16.97 +1.10 38 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 15.58 +0.86 38 0 1,869 0
30DEC26 112.50 C 0.00 0.00 0.00 14.39 +1.01 38 0 509 0
30DEC26 115.00 C 12.75 13.00 12.75 13.17 +0.93 38 59 1,780 -1
30DEC26 117.50 C 11.80 11.80 11.80 12.04 +0.90 38 50 741 -50
30DEC26 120.00 C 10.91 11.04 10.90 10.99 +0.85 38 80 649 -45
30DEC26 122.50 C 9.50 10.01 9.50 10.03 +0.79 38 68 304 +38
30DEC26 125.00 C 0.00 0.00 0.00 9.14 +0.73 39 0 2,494 0
30DEC26 127.50 C 8.00 8.00 8.00 8.31 +0.67 39 50 229 +50
30DEC26 130.00 C 7.39 7.50 7.36 7.50 +0.63 38 81 1,417 +71
30DEC26 132.50 C 0.00 0.00 0.00 6.84 +0.62 39 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 6.18 +0.58 39 0 196 0
30DEC26 137.50 C 0.00 0.00 0.00 5.56 +0.52 39 0 270 0
30DEC26 140.00 C 5.06 5.06 5.06 5.01 +0.49 38 1 2,230 0
30DEC26 142.50 C 0.00 0.00 0.00 4.50 +0.44 38 0 320 0
30DEC26 145.00 C 4.20 4.20 4.20 4.04 +0.40 38 20 157 0
30DEC26 147.50 C 0.00 0.00 0.00 3.62 +0.46 38 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 3.24 +0.33 38 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 2.90 +0.38 38 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 2.59 +0.34 38 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 2.32 +0.32 38 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 2.07 +0.28 38 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 1.84 +0.25 38 0 80 0
30DEC26 165.00 C 0.00 0.00 0.00 1.64 +0.23 38 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 1.46 +0.21 38 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 1.26 +0.15 38 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 1.15 +0.13 38 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.99 +0.09 38 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.88 +0.10 38 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.81 +0.12 38 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.69 +0.08 38 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.61 +0.07 38 0 316 0
30MAR27 55.00 C 0.00 0.00 0.00 62.74 +1.96 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.39 +1.98 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.06 +1.99 54 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 55.71 +1.95 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.39 +1.94 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.07 +1.91 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.79 +1.86 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 46.63 +1.92 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.32 +1.74 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 42.15 +1.73 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.02 +1.78 44 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 37.90 +1.65 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.86 +1.59 42 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 33.86 +1.79 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.88 +1.70 41 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 30.06 +1.68 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 28.21 +1.49 40 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 26.60 +1.53 40 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 24.92 +1.51 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 23.30 +1.62 39 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 21.82 +1.37 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 20.42 +1.33 39 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 19.07 +0.98 39 0 1,189 0
30MAR27 112.50 C 0.00 0.00 0.00 17.76 +0.98 39 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 16.57 +0.93 39 0 383 0
30MAR27 117.50 C 15.22 15.22 15.22 15.45 +0.89 39 1 482 +1
30MAR27 120.00 C 0.00 0.00 0.00 14.40 +0.85 39 0 220 0
30MAR27 122.50 C 0.00 0.00 0.00 13.42 +0.81 39 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 12.50 +0.76 39 0 205 0
30MAR27 127.50 C 0.00 0.00 0.00 11.64 +0.73 39 0 133 0
30MAR27 130.00 C 0.00 0.00 0.00 10.84 +0.69 39 0 887 0
30MAR27 132.50 C 0.00 0.00 0.00 10.09 +0.68 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 9.39 +0.68 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 8.70 +0.64 39 0 80 0
30MAR27 140.00 C 8.16 8.16 8.16 8.05 +0.60 39 15 632 -1
30MAR27 142.50 C 0.00 0.00 0.00 7.45 +0.56 39 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 6.89 +0.53 39 0 61 0
30MAR27 147.50 C 0.00 0.00 0.00 6.37 +0.50 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 5.88 +0.62 39 0 32 0
30MAR27 152.50 C 0.00 0.00 0.00 5.34 +0.49 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.02 +0.55 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 4.63 +0.51 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 4.27 +0.47 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 3.93 +0.43 39 0 29 0
30MAR27 165.00 C 0.00 0.00 0.00 3.63 +0.41 39 0 88 0
30MAR27 167.50 C 0.00 0.00 0.00 3.34 +0.38 39 0 1,000 0
30MAR27 170.00 C 0.00 0.00 0.00 3.08 +0.35 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 2.83 +0.32 39 0 90 0
30MAR27 175.00 C 2.97 3.18 2.97 2.61 +0.30 39 2 142 +2
29JUN27 72.50 C 0.00 0.00 0.00 46.98 +1.71 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 44.81 +1.67 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 42.70 +1.65 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 40.75 +1.75 45 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 38.74 +1.67 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 36.68 +1.55 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 34.78 +1.52 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 33.04 +1.54 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.23 +1.48 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.55 +1.52 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 27.82 +1.34 41 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 26.24 +1.51 41 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 24.64 +1.23 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 23.39 +1.36 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 21.88 +1.14 40 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 20.68 +1.02 40 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 19.62 +1.09 41 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 18.49 +1.04 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 17.44 +1.07 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 16.44 +1.08 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 15.48 +1.02 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 14.60 +1.02 41 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 13.72 +1.02 41 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 12.84 +0.93 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 12.07 +0.85 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 11.37 +0.85 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 10.68 +0.85 40 0 1 0
29JUN27 140.00 C 9.20 9.20 9.20 9.98 +0.79 40 1 8 +1
29JUN27 142.50 C 0.00 0.00 0.00 9.35 +0.69 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 8.82 +0.70 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 8.29 +0.70 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 7.75 +0.69 40 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 7.23 +0.58 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.80 +0.55 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.41 +0.56 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.01 +0.55 40 0 6 0
29JUN27 162.50 C 0.00 0.00 0.00 5.62 +0.55 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.23 +0.45 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.92 +0.43 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.64 +0.43 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 4.35 +0.42 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 4.07 +0.42 40 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 3.79 +0.37 40 0 0 0
29JUN27 180.00 C 3.86 3.86 3.86 3.54 +0.32 40 25 25 +25
29JUN27 182.50 C 0.00 0.00 0.00 3.34 +0.32 40 0 0 0
29JUN27 185.00 C 3.40 3.66 3.40 3.15 +0.32 40 33 34 +32
TOTAL CALL 3,650 105,754 +615
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 89 0 23 0
17JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 81 0
17JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 240 0
17JUL26 105.00 P 0.04 0.04 0.04 0.01 -0.02 53 15 198 -15
17JUL26 107.50 P 0.00 0.00 0.00 0.02 -0.11 45 0 626 0
17JUL26 110.00 P 0.38 0.38 0.15 0.08 -0.38 42 23 700 -23
17JUL26 112.50 P 1.52 1.52 0.37 0.38 -0.74 43 62 225 +8
17JUL26 115.00 P 1.51 1.51 1.12 1.12 -1.22 42 44 73 +36
17JUL26 117.50 P 3.09 3.09 2.40 2.45 -1.62 39 37 67 +37
17JUL26 120.00 P 4.81 4.81 4.57 4.53 -1.78 43 66 24 +24
17JUL26 122.50 P 0.00 0.00 0.00 6.84 -1.89 42 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 9.30 -1.90 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 11.80 -1.90 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 14.30 -1.90 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 16.80 -1.90 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 19.30 -1.90 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 21.80 - 0 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.15 0.15 0.03 0.01 -0.01 42 154 97 +57
24JUL26 100.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 7 0
24JUL26 102.50 P 0.00 0.00 0.00 0.04 -0.08 36 0 17 0
24JUL26 105.00 P 0.45 0.45 0.45 0.12 -0.19 36 1 3 +1
24JUL26 107.50 P 0.00 0.00 0.00 0.30 -0.36 36 0 11 0
24JUL26 110.00 P 1.35 1.35 0.77 0.68 -0.54 36 17 457 0
24JUL26 112.50 P 2.22 2.31 1.32 1.30 -0.78 36 41 117 +38
24JUL26 115.00 P 2.73 2.73 2.32 2.29 -1.01 36 23 413 +13
24JUL26 117.50 P 0.00 0.00 0.00 3.64 -1.27 36 0 15 0
24JUL26 120.00 P 0.00 0.00 0.00 5.36 -1.56 37 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 7.31 -1.74 36 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 9.52 -1.83 36 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 11.88 -1.87 36 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 14.32 -2.37 37 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 16.80 -2.46 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 19.30 -2.22 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 21.80 - 0 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 120 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 259 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 380 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 528 0
30JUL26 92.50 P 0.09 0.09 0.09 0.01 0.00 41 24 685 -24
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 1,134 0
30JUL26 97.50 P 0.00 0.00 0.00 0.02 -0.04 35 0 779 0
30JUL26 100.00 P 0.18 0.18 0.18 0.06 -0.08 35 25 534 -25
30JUL26 102.50 P 0.40 0.40 0.28 0.15 -0.16 35 34 1,458 -14
30JUL26 105.00 P 0.55 0.55 0.45 0.32 -0.29 35 45 1,087 +8
30JUL26 107.50 P 1.19 1.19 0.69 0.63 -0.47 35 36 1,039 +32
30JUL26 110.00 P 1.88 1.88 1.16 1.16 -0.58 35 24 5,362 +5
30JUL26 112.50 P 2.06 2.19 1.90 1.89 -0.85 35 111 1,116 0
30JUL26 115.00 P 2.95 2.95 2.95 2.90 -1.00 35 10 2,909 +10
30JUL26 117.50 P 4.50 4.68 4.10 4.22 -1.20 35 711 1,175 +709
30JUL26 120.00 P 5.84 5.84 5.84 5.90 -1.33 35 5 374 +5
30JUL26 122.50 P 0.00 0.00 0.00 7.74 -1.64 35 0 665 0
30JUL26 125.00 P 9.90 9.90 9.90 9.83 -1.74 35 13 49 -4
30JUL26 127.50 P 0.00 0.00 0.00 12.06 -2.17 35 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 14.41 -2.28 35 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 16.83 -2.43 35 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.30 -2.22 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.80 -1.90 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.61 -1.59 60 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.15 -1.74 66 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.68 -1.65 71 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 32.17 -1.53 75 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.68 -2.23 80 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 37.16 -1.89 82 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.66 -2.06 86 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.16 -1.54 90 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 44.65 -1.77 93 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.16 -1.87 97 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 49.66 -2.25 100 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.16 -1.54 104 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 54.60 -1.63 105 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 56.96 -1.74 100 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 59.64 -1.97 113 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 75.00 P 0.11 0.11 0.11 0.01 0.00 44 11 107 +11
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 0.00 41 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 43 0
28AUG26 85.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 85 0
28AUG26 87.50 P 0.00 0.00 0.00 0.09 -0.05 39 0 149 0
28AUG26 90.00 P 0.00 0.00 0.00 0.16 -0.08 39 0 979 0
28AUG26 92.50 P 0.53 0.53 0.53 0.27 -0.13 39 5 441 +5
28AUG26 95.00 P 0.80 0.80 0.69 0.44 -0.18 39 9 503 +7
28AUG26 97.50 P 0.94 0.94 0.88 0.68 -0.25 39 30 745 +26
28AUG26 100.00 P 1.30 1.30 1.30 1.02 -0.33 39 4 3,203 0
28AUG26 102.50 P 0.00 0.00 0.00 1.46 -0.43 39 0 618 0
28AUG26 105.00 P 2.64 2.64 2.21 2.03 -0.51 39 62 2,171 +15
28AUG26 107.50 P 3.15 3.15 2.75 2.74 -0.54 39 78 1,141 +5
28AUG26 110.00 P 3.72 3.72 3.50 3.55 -0.67 39 21 1,004 +17
28AUG26 112.50 P 0.00 0.00 0.00 4.53 -0.76 39 0 305 0
28AUG26 115.00 P 5.82 5.82 5.82 5.68 -0.92 38 15 465 0
28AUG26 117.50 P 7.51 7.73 7.17 7.02 -1.01 38 60 258 +45
28AUG26 120.00 P 9.01 9.01 8.70 8.46 -1.12 38 23 136 +2
28AUG26 122.50 P 0.00 0.00 0.00 10.16 -1.21 39 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 12.05 -1.12 39 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 13.95 -1.37 40 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 15.80 -1.60 38 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 17.89 -2.27 38 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 20.08 -2.31 38 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 22.46 -1.52 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.76 -1.75 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 27.15 -1.74 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.68 -1.99 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.17 -1.56 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.68 -2.23 49 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.16 -1.89 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.66 -2.06 54 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.16 -1.54 56 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.65 -1.77 58 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.16 -1.87 60 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.66 -2.25 62 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.16 -1.54 64 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 54.60 -1.63 65 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 57.00 -1.70 64 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 59.64 -1.97 70 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 39 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 237 0
29SEP26 80.00 P 0.37 0.37 0.37 0.09 -0.03 38 10 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.15 -0.05 38 0 378 0
29SEP26 85.00 P 0.65 0.65 0.65 0.23 -0.08 37 1 274 0
29SEP26 87.50 P 0.74 0.74 0.74 0.36 -0.11 38 10 882 +10
29SEP26 90.00 P 0.00 0.00 0.00 0.54 -0.15 38 0 3,784 0
29SEP26 92.50 P 0.00 0.00 0.00 0.78 -0.18 38 0 1,723 0
29SEP26 95.00 P 1.48 1.48 1.48 1.10 -0.24 38 1 2,673 0
29SEP26 97.50 P 1.96 1.96 1.96 1.48 -0.34 38 1 3,742 0
29SEP26 100.00 P 2.36 2.36 2.21 1.99 -0.40 38 32 8,431 +15
29SEP26 102.50 P 0.00 0.00 0.00 2.61 -0.44 38 0 2,317 0
29SEP26 105.00 P 3.34 3.34 3.34 3.32 -0.52 38 2 4,012 +2
29SEP26 107.50 P 4.19 4.19 4.19 4.16 -0.54 38 13 2,753 0
29SEP26 110.00 P 5.46 5.46 5.07 5.04 -0.66 37 386 6,032 +357
29SEP26 112.50 P 6.33 6.36 6.09 6.08 -0.75 37 248 541 +137
29SEP26 115.00 P 7.65 7.93 7.25 7.25 -0.86 37 140 2,002 +140
29SEP26 117.50 P 9.05 9.05 8.72 8.59 -0.98 37 26 1,605 0
29SEP26 120.00 P 0.00 0.00 0.00 10.06 -1.03 37 0 1,011 0
29SEP26 122.50 P 0.00 0.00 0.00 11.65 -1.18 37 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 13.32 -1.15 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 15.10 -1.37 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 16.99 -1.43 37 0 550 0
29SEP26 132.50 P 0.00 0.00 0.00 18.94 -1.64 37 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 21.01 -1.38 37 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 23.31 -1.55 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 25.49 -1.56 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 27.62 -1.69 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 29.98 -1.69 39 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 32.27 -1.65 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 34.69 -2.22 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 37.16 -2.07 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.66 -2.06 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.16 -2.19 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.65 -1.77 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.16 -1.87 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.66 -2.25 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.16 -2.28 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 54.60 -1.63 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.06 -1.75 53 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 59.64 -1.97 56 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 62.06 -1.64 56 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.56 -2.37 57 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.05 -1.65 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.55 -1.65 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.15 -0.04 37 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.23 -0.07 37 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.35 -0.08 37 0 0 0
29OCT26 85.00 P 0.95 0.95 0.95 0.51 -0.11 37 8 8 +8
29OCT26 87.50 P 0.00 0.00 0.00 0.70 -0.17 37 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.98 -0.20 37 0 1 0
29OCT26 92.50 P 1.66 1.66 1.66 1.32 -0.24 37 13 42 +13
29OCT26 95.00 P 0.00 0.00 0.00 1.73 -0.32 37 0 32 0
29OCT26 97.50 P 0.00 0.00 0.00 2.24 -0.38 37 0 135 0
29OCT26 100.00 P 3.10 3.10 3.10 2.85 -0.43 37 1 41 +1
29OCT26 102.50 P 3.68 3.68 3.65 3.52 -0.51 37 2 82 +1
29OCT26 105.00 P 0.00 0.00 0.00 4.32 -0.51 37 0 84 0
29OCT26 107.50 P 0.00 0.00 0.00 5.15 -0.58 37 0 133 0
29OCT26 110.00 P 0.00 0.00 0.00 6.13 -0.66 37 0 98 0
29OCT26 112.50 P 0.00 0.00 0.00 7.23 -0.73 37 0 31 0
29OCT26 115.00 P 8.67 8.67 8.67 8.44 -0.82 37 16 32 +16
29OCT26 117.50 P 0.00 0.00 0.00 9.78 -0.89 37 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 11.19 -0.98 37 0 20 0
29OCT26 122.50 P 0.00 0.00 0.00 12.75 -1.11 37 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 14.41 -1.49 37 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 16.16 -1.50 37 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 17.96 -1.63 37 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 19.87 -1.68 37 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 21.99 -1.53 38 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 24.05 -1.62 38 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 26.17 -1.33 38 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 28.34 -1.48 38 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 30.50 -1.49 38 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 32.79 -1.60 38 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 35.03 -1.88 38 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 37.34 -1.89 38 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 39.72 -2.00 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 42.16 -2.19 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.65 -1.93 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 47.16 -1.94 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 49.66 -2.25 44 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 52.16 -2.28 45 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 54.60 -1.87 46 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 57.06 -1.91 47 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 59.64 -1.97 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 62.06 -1.64 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 64.56 -2.37 51 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 67.05 -1.65 52 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 69.55 -1.65 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 347 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 -0.05 38 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 0.30 -0.06 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.42 -0.08 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.60 -0.11 38 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 0.80 -0.15 38 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 1.08 -0.16 38 0 187 0
30DEC26 85.00 P 0.00 0.00 0.00 1.38 -0.23 38 0 584 0
30DEC26 87.50 P 2.29 2.29 2.29 1.77 -0.23 38 1 220 -1
30DEC26 90.00 P 2.70 2.70 2.70 2.21 -0.32 38 2 1,453 -2
30DEC26 92.50 P 0.00 0.00 0.00 2.74 -0.33 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 3.33 -0.43 38 0 1,263 0
30DEC26 97.50 P 4.05 4.05 4.05 4.02 -0.45 39 58 1,237 0
30DEC26 100.00 P 4.88 4.88 4.88 4.78 -0.45 39 2 2,866 -2
30DEC26 102.50 P 0.00 0.00 0.00 5.56 -0.50 38 0 2,362 0
30DEC26 105.00 P 6.44 6.46 6.44 6.39 -0.60 38 40 1,570 +20
30DEC26 107.50 P 0.00 0.00 0.00 7.38 -0.64 38 0 2,151 0
30DEC26 110.00 P 9.15 9.15 9.15 8.44 -0.71 38 2 2,782 -2
30DEC26 112.50 P 0.00 0.00 0.00 9.60 -0.70 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 10.81 -0.83 38 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 12.16 -0.87 38 0 586 0
30DEC26 120.00 P 0.00 0.00 0.00 13.57 -0.99 37 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 15.08 -1.07 38 0 471 0
30DEC26 125.00 P 0.00 0.00 0.00 16.69 -1.07 38 0 2,286 0
30DEC26 127.50 P 0.00 0.00 0.00 18.37 -1.31 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 20.23 -1.26 38 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 22.06 -1.30 38 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 23.94 -1.36 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 25.88 -1.52 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 27.88 -1.57 39 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 29.92 -1.71 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.01 -1.70 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 34.14 -1.74 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.30 -1.78 39 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 38.50 -1.82 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.70 -1.76 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.97 -1.80 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.26 -1.81 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 47.54 -1.95 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.87 -2.04 39 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 52.23 -2.21 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.61 -2.24 39 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 57.06 -1.91 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.64 -1.97 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.06 -1.65 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 64.56 -2.37 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 67.05 -1.75 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.55 -1.75 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 37 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 -0.06 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.51 -0.08 38 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 0.69 -0.10 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.89 -0.13 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.16 -0.15 39 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.45 -0.19 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 1.82 -0.22 39 0 4,018 0
30MAR27 82.50 P 2.78 2.78 2.78 2.22 -0.25 39 1 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.71 -0.30 39 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 3.25 -0.31 39 0 28 0
30MAR27 90.00 P 4.18 4.18 4.18 3.85 -0.40 39 1 1,435 -1
30MAR27 92.50 P 0.00 0.00 0.00 4.55 -0.41 39 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 5.25 -0.50 39 0 73 0
30MAR27 97.50 P 0.00 0.00 0.00 6.09 -0.44 39 0 690 0
30MAR27 100.00 P 0.00 0.00 0.00 6.89 -0.50 39 0 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 7.76 -0.57 38 0 910 0
30MAR27 105.00 P 9.01 9.01 9.01 8.73 -0.61 38 1 212 -1
30MAR27 107.50 P 0.00 0.00 0.00 9.77 -0.67 38 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 10.89 -0.72 38 0 1,480 0
30MAR27 112.50 P 0.00 0.00 0.00 12.08 -0.71 38 0 28 0
30MAR27 115.00 P 0.00 0.00 0.00 13.35 -0.76 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 14.71 -0.86 38 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 16.18 -0.94 38 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 17.76 -0.90 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 19.26 -1.06 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 20.93 -1.28 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 22.73 -1.32 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 24.48 -1.39 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 26.30 -1.37 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 28.23 -1.37 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.16 -1.35 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 32.12 -1.39 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.00 -2.51 36 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 36.05 -1.52 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.12 -1.56 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 40.21 -1.64 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.37 -1.55 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.53 -1.66 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.74 -1.66 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.91 -1.74 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.09 -1.84 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.33 -1.87 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 55.59 -1.75 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 57.79 -1.98 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.20 -1.79 40 0 6 0
29JUN27 72.50 P 2.85 2.85 2.85 2.12 -0.15 40 1 141 +1
29JUN27 75.00 P 0.00 0.00 0.00 2.54 -0.19 40 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.06 -0.22 40 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 3.62 -0.22 40 0 152 0
29JUN27 82.50 P 0.00 0.00 0.00 4.23 -0.30 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 4.94 -0.30 40 0 765 0
29JUN27 87.50 P 0.00 0.00 0.00 5.64 -0.37 40 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 6.49 -0.31 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 7.21 -0.39 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 8.03 -0.45 40 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 8.93 -0.49 39 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 9.88 -0.51 39 0 115 0
29JUN27 102.50 P 0.00 0.00 0.00 10.92 -0.58 39 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 12.01 -0.64 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 13.21 -0.65 39 0 26 0
29JUN27 110.00 P 0.00 0.00 0.00 14.43 -0.72 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 15.72 -0.76 39 0 395 0
29JUN27 115.00 P 0.00 0.00 0.00 17.10 -0.79 38 0 265 0
29JUN27 117.50 P 0.00 0.00 0.00 18.51 -0.80 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 20.07 -0.82 39 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 21.63 -0.84 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 23.23 -0.71 38 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 24.61 -1.51 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.68 -1.14 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 28.41 -1.22 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.21 -1.18 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.97 -1.22 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.91 -1.19 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.81 -1.21 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.81 -1.17 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.61 -1.36 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.60 -1.39 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.62 -1.42 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.67 -1.47 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.74 -1.49 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 49.82 -1.62 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 52.02 -1.31 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 54.15 -1.32 39 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 56.31 -1.35 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.57 -1.48 40 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 60.67 -1.59 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 62.89 -1.31 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 65.01 -1.72 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 67.24 -1.74 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 69.58 -1.44 39 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 71.84 -1.62 39 0 0 0
TOTAL PUT 2,858 136,694 +1,723
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 37.520
30JUL26 23.00 C 0.00 0.00 0.00 14.55 +0.56 81 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.55 +0.56 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.55 +0.56 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.55 +0.56 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.55 +0.55 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.56 +0.56 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.56 +0.55 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.58 +0.55 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.60 +0.53 50 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 5.66 +0.51 51 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 4.61 +0.33 37 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 3.90 +0.43 51 0 136 0
30JUL26 35.00 C 3.30 3.30 3.30 3.13 +0.39 51 10 202 0
30JUL26 36.00 C 0.00 0.00 0.00 2.44 +0.39 51 0 129 0
30JUL26 37.00 C 1.72 2.02 1.66 1.81 +0.27 50 57 263 -17
30JUL26 38.00 C 0.88 1.45 0.88 1.35 +0.23 51 55 441 +30
30JUL26 39.00 C 1.00 1.00 0.97 0.98 +0.19 51 17 279 -15
30JUL26 40.00 C 0.65 0.67 0.65 0.67 +0.12 51 7 425 0
30JUL26 41.00 C 0.54 0.54 0.54 0.48 +0.10 52 1 251 +1
30JUL26 42.00 C 0.40 0.40 0.40 0.31 +0.06 51 5 245 +5
30JUL26 43.00 C 0.00 0.00 0.00 0.20 +0.04 51 0 310 0
30JUL26 44.00 C 0.00 0.00 0.00 0.13 +0.03 52 0 330 0
30JUL26 45.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 483 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 52 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 93 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.61 +0.56 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.56 +0.50 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.58 +0.50 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.60 +0.50 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.66 +0.52 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.69 +0.49 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.75 +0.47 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.89 +0.71 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.06 +0.70 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.21 +0.45 50 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 5.44 +0.42 50 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 4.73 +0.39 50 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.07 +0.36 50 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.47 +0.41 50 0 91 0
28AUG26 37.00 C 0.00 0.00 0.00 2.91 +0.34 49 0 233 0
28AUG26 38.00 C 2.00 2.00 2.00 2.44 +0.29 50 15 290 +15
28AUG26 39.00 C 2.06 2.11 2.06 2.04 +0.26 50 73 286 +45
28AUG26 40.00 C 1.74 1.74 1.59 1.64 +0.16 49 28 208 +28
28AUG26 41.00 C 1.43 1.43 1.43 1.41 +0.19 50 15 222 +15
28AUG26 42.00 C 0.00 0.00 0.00 1.16 +0.18 51 0 97 0
28AUG26 43.00 C 0.99 1.00 0.99 0.94 +0.13 51 30 211 +15
28AUG26 44.00 C 0.84 0.84 0.73 0.75 +0.10 51 45 296 +30
28AUG26 45.00 C 0.00 0.00 0.00 0.60 +0.08 51 0 189 0
28AUG26 46.00 C 0.00 0.00 0.00 0.47 +0.06 50 0 274 0
28AUG26 47.00 C 0.43 0.43 0.42 0.37 +0.05 50 27 201 +20
28AUG26 48.00 C 0.00 0.00 0.00 0.29 +0.04 50 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.23 +0.04 51 0 220 0
28AUG26 50.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 112 0
28AUG26 52.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.85 +0.71 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.83 +0.65 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.85 +0.62 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.78 +0.68 46 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.86 +0.72 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.95 +0.73 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.09 +0.66 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.27 +0.67 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.55 +0.70 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.68 +0.54 47 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.06 +0.58 49 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.41 +0.39 49 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.80 +0.50 49 0 151 0
29SEP26 36.00 C 0.00 0.00 0.00 4.18 +0.39 48 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 3.67 +0.35 48 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.22 +0.33 48 0 276 0
29SEP26 39.00 C 0.00 0.00 0.00 2.80 +0.29 48 0 240 0
29SEP26 40.00 C 0.00 0.00 0.00 2.45 +0.28 49 0 531 0
29SEP26 41.00 C 0.00 0.00 0.00 2.13 +0.26 49 0 334 0
29SEP26 42.00 C 1.85 1.85 1.74 1.86 +0.24 49 9 828 0
29SEP26 43.00 C 0.00 0.00 0.00 1.61 +0.21 49 0 356 0
29SEP26 44.00 C 1.37 1.37 1.37 1.39 +0.19 50 15 160 +15
29SEP26 45.00 C 0.00 0.00 0.00 1.19 +0.17 50 0 187 0
29SEP26 46.00 C 0.00 0.00 0.00 0.98 +0.11 49 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.85 +0.12 49 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.70 +0.08 49 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.61 +0.08 49 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.51 +0.06 49 0 1,539 0
29SEP26 52.50 C 0.00 0.00 0.00 0.33 +0.05 49 0 1,089 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 +0.03 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.02 49 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 49 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 49 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 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 67 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 13.83 +0.52 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.01 +0.78 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.19 +1.03 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.10 +0.81 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.26 +0.68 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.41 +0.60 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.67 +0.68 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.90 +0.68 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.14 +0.53 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.47 +0.37 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.88 +0.55 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.29 +0.50 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.75 +0.47 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.25 +0.43 47 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.79 +0.39 47 0 0 0
29OCT26 39.00 C 2.93 2.93 2.90 3.38 +0.37 48 30 88 +30
29OCT26 40.00 C 2.60 3.03 2.58 2.97 +0.31 47 70 89 +50
29OCT26 41.00 C 2.28 2.28 2.28 2.64 +0.29 47 15 72 0
29OCT26 42.00 C 2.02 2.02 2.02 2.34 +0.27 48 7 49 0
29OCT26 43.00 C 0.00 0.00 0.00 2.07 +0.25 48 0 105 0
29OCT26 44.00 C 0.00 0.00 0.00 1.84 +0.25 48 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.63 +0.24 48 0 29 0
29OCT26 46.00 C 0.00 0.00 0.00 1.42 +0.17 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.24 +0.15 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.09 +0.71 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.20 +0.53 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.33 +0.70 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.50 +0.64 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.69 +0.62 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.02 +0.76 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.24 +0.72 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.56 +0.72 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.74 +0.70 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.16 +0.67 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.54 +0.63 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.95 +0.53 49 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.32 +0.51 48 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.81 +0.45 48 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.31 +0.30 47 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 4.92 +0.23 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.50 +0.40 48 0 331 0
30DEC26 40.00 C 4.14 4.14 4.14 4.24 +0.49 49 50 707 +50
30DEC26 41.00 C 0.00 0.00 0.00 3.76 +0.35 48 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.43 +0.32 48 0 990 0
30DEC26 43.00 C 0.00 0.00 0.00 3.12 +0.29 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.85 +0.26 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.60 +0.25 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.37 +0.22 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.14 +0.19 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.94 +0.18 48 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.76 +0.17 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.59 +0.15 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 +0.16 48 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 +0.11 48 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.77 +0.09 48 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 0.60 +0.07 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.46 +0.06 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.36 +0.05 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.21 +0.03 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.78 +0.75 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.93 +0.72 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.93 +0.51 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.15 +0.50 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.41 +0.49 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.69 +0.48 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.12 +0.72 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.42 +0.69 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.71 +0.51 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.09 +0.66 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.53 +0.52 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.01 +0.56 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.52 +0.56 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.05 +0.59 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.56 +0.51 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.16 +0.57 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.69 +0.47 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.25 +0.38 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.89 +0.37 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.55 +0.34 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.30 +0.27 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.99 +0.25 47 0 46 0
30MAR27 45.00 C 0.00 0.00 0.00 3.72 +0.24 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.46 +0.31 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.23 +0.28 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.01 +0.29 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.81 +0.28 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.62 +0.22 48 0 45 0
30MAR27 52.50 C 2.27 2.27 2.27 2.11 +0.12 47 15 94 0
30MAR27 55.00 C 0.00 0.00 0.00 1.80 +0.15 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.48 +0.08 47 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 1.28 +0.15 48 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.03 +0.10 47 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.85 +0.08 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.73 +0.09 48 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.59 +0.06 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.49 +0.05 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.41 +0.05 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.34 +0.04 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.28 +0.03 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 16.04 +0.50 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.27 +0.49 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.52 +0.48 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.79 +0.47 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.09 +0.45 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.42 +0.44 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.78 +0.44 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.16 +0.42 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.57 +0.41 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.00 +0.39 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.46 +0.38 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.95 +0.40 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.58 +0.57 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.10 +0.55 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.64 +0.53 48 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 7.21 +0.44 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.80 +0.49 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.41 +0.40 47 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.05 +0.39 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.73 +0.40 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.39 +0.37 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.08 +0.33 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.79 +0.32 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.53 +0.36 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.28 +0.34 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.01 +0.31 47 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 3.81 +0.30 47 0 70 0
TOTAL CALL 596 22,234 +317
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 134 0
30JUL26 32.00 P 0.00 0.00 0.00 0.10 -0.05 51 0 175 0
30JUL26 33.00 P 0.23 0.23 0.23 0.20 -0.08 52 15 260 -15
30JUL26 34.00 P 0.37 0.37 0.35 0.35 -0.13 52 15 152 -14
30JUL26 35.00 P 0.00 0.00 0.00 0.58 -0.18 52 0 399 0
30JUL26 36.00 P 0.90 0.90 0.80 0.88 -0.26 51 6 804 -1
30JUL26 37.00 P 1.49 1.49 1.37 1.29 -0.33 51 30 650 +30
30JUL26 38.00 P 1.77 1.77 1.75 1.83 -0.32 52 19 190 +4
30JUL26 39.00 P 0.00 0.00 0.00 2.42 -0.40 51 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 3.12 -0.44 51 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 3.90 -0.47 51 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 4.75 -0.49 51 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.81 -0.35 62 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 6.74 -0.58 65 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 7.75 -0.56 71 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.75 -0.57 77 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 9.66 -0.68 76 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.65 -0.39 81 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 11.48 -0.56 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 12.48 -0.56 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 14.98 -0.56 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.48 -0.56 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.98 -0.56 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.48 -0.56 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.98 -0.56 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.48 -0.56 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.98 -0.56 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.48 -0.56 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.98 -0.56 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.48 -0.56 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.28 -0.06 51 0 77 0
28AUG26 31.00 P 0.44 0.45 0.44 0.42 -0.08 51 27 102 +5
28AUG26 32.00 P 0.00 0.00 0.00 0.60 -0.10 51 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.83 -0.14 51 0 268 0
28AUG26 34.00 P 0.00 0.00 0.00 1.11 -0.19 51 0 243 0
28AUG26 35.00 P 0.00 0.00 0.00 1.41 -0.27 50 0 344 0
28AUG26 36.00 P 1.96 1.96 1.73 1.79 -0.34 49 45 247 +45
28AUG26 37.00 P 2.53 2.53 2.21 2.31 -0.33 50 124 418 +118
28AUG26 38.00 P 2.68 2.68 2.68 2.85 -0.37 50 15 402 +15
28AUG26 39.00 P 0.00 0.00 0.00 3.44 -0.31 51 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 4.05 -0.50 50 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 4.75 -0.38 50 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.48 -0.60 50 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.36 -0.55 52 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.20 -0.58 53 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.18 -0.50 57 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.97 -0.63 55 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.89 -0.66 56 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.83 -0.68 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.84 -0.65 61 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.73 -0.76 60 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.16 -0.85 63 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.48 -0.56 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.98 -0.56 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.48 -0.56 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.98 -0.56 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.48 -0.56 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.98 -0.56 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.48 -0.56 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 -0.04 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 -0.04 50 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.06 49 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.62 -0.09 49 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 0.83 -0.11 49 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 1.09 -0.12 50 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.38 -0.16 50 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.72 -0.19 50 0 377 0
29SEP26 35.00 P 0.00 0.00 0.00 2.11 -0.23 49 0 294 0
29SEP26 36.00 P 2.92 2.92 2.92 2.53 -0.29 49 6 527 +6
29SEP26 37.00 P 3.10 3.10 2.90 3.03 -0.31 49 11 1,358 0
29SEP26 38.00 P 3.48 3.48 3.48 3.57 -0.36 50 15 521 0
29SEP26 39.00 P 0.00 0.00 0.00 4.16 -0.25 50 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 4.74 -0.32 49 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 5.44 -0.48 50 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.17 -0.50 50 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.92 -0.54 50 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.75 -0.52 51 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.51 -0.61 51 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.37 -0.62 51 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.25 -0.63 52 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 11.14 -0.66 53 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.07 -0.64 54 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.86 -0.82 51 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.19 -0.82 52 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 17.68 -0.76 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.99 -1.02 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.48 -0.56 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.98 -0.56 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 27.57 -0.47 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.98 -0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.48 -0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.98 -0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.48 -0.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.98 -0.56 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.48 -0.56 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.98 -0.56 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.48 -0.95 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.98 -0.56 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.48 -0.56 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.98 -0.56 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.38 -0.04 48 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.52 -0.06 48 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.68 -0.09 48 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.90 -0.09 48 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 1.15 -0.12 48 0 88 0
29OCT26 32.00 P 0.00 0.00 0.00 1.43 -0.14 48 0 131 0
29OCT26 33.00 P 0.00 0.00 0.00 1.77 -0.16 48 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 2.13 -0.20 48 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 2.53 -0.23 48 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 2.98 -0.29 48 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 3.43 -0.36 47 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 3.97 -0.41 47 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 4.59 -0.39 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.23 -0.43 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.89 -0.44 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.61 -0.47 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.37 -0.46 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.14 -0.49 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.91 -0.53 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.72 -0.57 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.58 -0.58 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 -0.03 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 -0.05 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 -0.07 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.04 -0.06 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.27 -0.09 49 0 15 0
30DEC26 30.00 P 1.54 1.54 1.54 1.56 -0.09 49 8 53 +8
30DEC26 31.00 P 0.00 0.00 0.00 1.86 -0.13 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.22 -0.13 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.58 -0.17 49 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.98 -0.21 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.41 -0.26 48 0 1 0
30DEC26 36.00 P 3.95 3.95 3.79 3.88 -0.30 48 150 318 +150
30DEC26 37.00 P 0.00 0.00 0.00 4.51 -0.20 49 0 722 0
30DEC26 38.00 P 0.00 0.00 0.00 4.93 -0.37 48 0 425 0
30DEC26 39.00 P 0.00 0.00 0.00 5.50 -0.43 48 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.17 -0.37 49 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.77 -0.43 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.45 -0.49 48 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.16 -0.53 49 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.89 -0.50 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.64 -0.55 49 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.42 -0.60 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.20 -0.63 49 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.02 -0.61 49 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.85 -0.67 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.46 -0.92 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.85 -0.67 50 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.03 -0.77 49 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.48 -0.64 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.77 -0.40 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.06 -0.53 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.57 -0.48 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.98 -0.56 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.48 -0.56 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.98 -0.56 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.48 -0.56 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.98 -0.56 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.48 -0.56 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.98 -0.56 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.48 -0.95 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.98 -0.56 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.48 -0.56 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.98 -0.56 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.04 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 -0.05 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.11 -0.06 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.37 -0.07 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.66 -0.08 48 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.95 -0.09 48 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.29 -0.11 48 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.61 -0.16 48 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.99 -0.19 48 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.38 -0.23 47 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 3.80 -0.25 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.26 -0.27 47 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.75 -0.29 47 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.26 -0.32 47 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.81 -0.34 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.38 -0.40 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.99 -0.42 47 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.65 -0.42 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.31 -0.44 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.00 -0.48 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.71 -0.52 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.43 -0.50 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.18 -0.52 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.93 -0.54 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.69 -0.60 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.58 -0.50 48 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.07 -0.82 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.49 -0.28 49 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 18.53 -0.70 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.73 -0.45 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.00 -0.46 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.32 -0.49 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.69 -0.50 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.09 -0.53 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.53 -0.53 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.99 -0.55 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.48 -0.56 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.98 -0.56 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.48 -0.56 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.89 -0.05 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.09 -0.07 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.32 -0.07 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.56 -0.10 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.85 -0.10 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.14 -0.11 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.48 -0.14 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.85 -0.22 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.28 -0.20 48 0 24 0
29JUN27 32.00 P 3.70 3.70 3.70 3.68 -0.23 47 2 62 +2
29JUN27 33.00 P 0.00 0.00 0.00 4.13 -0.21 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.54 -0.25 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.00 -0.27 47 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.50 -0.29 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.02 -0.32 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.60 -0.31 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.18 -0.33 46 0 15 0
29JUN27 40.00 P 7.80 7.80 7.70 7.70 -0.45 46 3 12 +3
29JUN27 41.00 P 0.00 0.00 0.00 8.40 -0.40 47 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.06 -0.48 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.83 -0.41 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.51 -0.44 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.02 -0.49 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.91 -0.35 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.66 -0.35 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.41 -0.35 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.16 -0.37 47 0 0 0
TOTAL PUT 491 25,295 +356
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 31.860
30JUL26 21.00 C 0.00 0.00 0.00 11.08 -0.22 135 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.03 -0.18 114 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.05 -0.27 106 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.06 -0.28 95 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.14 -0.05 93 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.18 -0.33 85 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.29 -0.29 81 0 6 0
30JUL26 28.00 C 0.00 0.00 0.00 4.30 -0.27 69 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 3.53 -0.25 69 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.84 -0.23 69 0 80 0
30JUL26 31.00 C 0.00 0.00 0.00 2.25 -0.27 69 0 439 0
30JUL26 32.00 C 2.01 2.01 2.01 1.78 -0.18 70 1 104 0
30JUL26 33.00 C 1.80 1.80 1.35 1.36 -0.14 70 10 566 -1
30JUL26 34.00 C 0.00 0.00 0.00 1.01 -0.12 70 0 250 0
30JUL26 35.00 C 1.15 1.15 0.97 0.74 -0.09 70 33 613 -30
30JUL26 36.00 C 0.80 0.80 0.69 0.53 -0.07 70 6 277 0
30JUL26 37.00 C 0.51 0.51 0.51 0.37 -0.06 69 1 321 0
30JUL26 38.00 C 0.43 0.43 0.30 0.26 -0.04 70 12 336 +6
30JUL26 39.00 C 0.00 0.00 0.00 0.18 -0.02 70 0 417 0
30JUL26 40.00 C 0.21 0.21 0.21 0.12 -0.02 70 5 900 +5
30JUL26 41.00 C 0.00 0.00 0.00 0.08 -0.01 70 0 1,065 0
30JUL26 42.00 C 0.00 0.00 0.00 0.05 -0.01 69 0 2,623 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 0.00 71 0 248 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 0.00 73 0 83 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 0.00 73 0 185 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 148 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 293 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 166 0
28AUG26 21.00 C 0.00 0.00 0.00 11.24 -0.19 88 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.34 -0.26 86 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.27 -0.22 74 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.30 -0.35 68 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.55 -0.25 71 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.59 -0.42 65 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.94 -0.18 68 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.19 -0.10 67 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.39 -0.23 63 0 27 0
28AUG26 30.00 C 0.00 0.00 0.00 3.80 -0.32 63 0 44 0
28AUG26 31.00 C 0.00 0.00 0.00 3.26 -0.18 63 0 76 0
28AUG26 32.00 C 0.00 0.00 0.00 2.79 -0.23 63 1 168 +1
28AUG26 33.00 C 2.56 2.56 2.56 2.40 -0.17 64 2 176 +1
28AUG26 34.00 C 2.27 2.27 2.27 2.04 -0.13 64 3 78 +3
28AUG26 35.00 C 0.00 0.00 0.00 1.70 -0.12 64 0 155 0
28AUG26 36.00 C 0.00 0.00 0.00 1.42 -0.10 64 0 87 0
28AUG26 37.00 C 0.00 0.00 0.00 1.17 -0.09 64 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 0.96 -0.08 63 0 109 0
28AUG26 39.00 C 0.95 0.95 0.95 0.79 -0.06 63 15 214 -15
28AUG26 40.00 C 0.00 0.00 0.00 0.64 -0.06 63 0 114 0
28AUG26 41.00 C 0.00 0.00 0.00 0.52 -0.05 63 0 116 0
28AUG26 42.00 C 0.73 0.73 0.73 0.42 -0.04 63 1 67 0
28AUG26 43.00 C 0.60 0.60 0.44 0.34 -0.03 63 3 89 0
28AUG26 44.00 C 0.00 0.00 0.00 0.27 -0.03 63 0 110 0
28AUG26 45.00 C 0.00 0.00 0.00 0.22 -0.02 63 0 67 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 -0.02 63 0 16 0
28AUG26 47.00 C 0.00 0.00 0.00 0.14 -0.01 63 0 31 0
28AUG26 48.00 C 0.25 0.25 0.25 0.11 -0.01 63 1 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.09 -0.01 63 0 43 0
28AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.01 63 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 16.03 -0.46 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.60 -0.31 83 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.03 -0.46 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.67 -0.26 82 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.18 -0.40 79 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.74 -0.24 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.16 -0.26 71 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.71 -0.34 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.16 -0.42 65 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.38 -0.15 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.34 -0.36 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.41 -0.37 60 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.73 -0.22 65 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.78 -0.35 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.03 -0.34 60 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.38 -0.18 61 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.61 -0.35 59 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.07 -0.25 60 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 4.27 -0.57 56 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 3.91 -0.23 59 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 3.46 -0.26 59 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 3.07 -0.24 59 0 105 0
29SEP26 34.00 C 0.00 0.00 0.00 2.68 -0.26 59 0 126 0
29SEP26 35.00 C 2.59 2.59 2.59 2.34 -0.23 59 4 639 0
29SEP26 36.00 C 0.00 0.00 0.00 2.02 -0.23 59 0 162 0
29SEP26 37.00 C 1.99 2.02 1.99 1.75 -0.21 59 13 157 +12
29SEP26 38.00 C 0.00 0.00 0.00 1.51 -0.19 59 0 129 0
29SEP26 39.00 C 0.00 0.00 0.00 1.30 -0.18 59 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.11 -0.17 59 0 130 0
29SEP26 41.00 C 0.00 0.00 0.00 0.95 -0.15 59 0 102 0
29SEP26 42.00 C 0.95 0.95 0.95 0.81 -0.14 59 2 101 0
29SEP26 43.00 C 0.00 0.00 0.00 0.69 -0.13 58 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.59 -0.11 59 0 118 0
29SEP26 45.00 C 0.00 0.00 0.00 0.50 -0.10 58 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 -0.08 59 0 47 0
29SEP26 47.00 C 0.00 0.00 0.00 0.36 -0.08 58 0 63 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 -0.07 58 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.26 -0.06 59 0 64 0
29SEP26 50.00 C 0.45 0.45 0.45 0.22 -0.05 59 10 578 -10
29SEP26 52.50 C 0.00 0.00 0.00 0.14 -0.04 58 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.03 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 11.48 -0.31 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.55 -0.35 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.62 -0.31 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.97 -0.14 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.05 -0.39 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.43 -0.29 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.69 -0.33 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.00 -0.38 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.43 -0.28 56 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.74 -0.49 54 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 4.41 -0.22 57 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 3.97 -0.25 57 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 3.61 -0.25 58 0 30 0
29OCT26 34.00 C 3.52 3.52 3.52 3.21 -0.28 57 15 60 +15
29OCT26 35.00 C 3.08 3.08 3.08 2.85 -0.22 57 10 40 0
29OCT26 36.00 C 0.00 0.00 0.00 2.53 -0.25 57 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 2.24 -0.24 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.98 -0.22 57 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 1.75 -0.21 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.54 -0.20 57 0 50 0
29OCT26 41.00 C 0.00 0.00 0.00 1.35 -0.19 57 0 46 0
30DEC26 21.00 C 0.00 0.00 0.00 11.85 -0.16 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.98 -0.19 63 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.20 -0.21 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.37 -0.30 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.65 -0.29 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.98 -0.29 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.37 -0.28 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.79 -0.26 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.21 -0.28 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.71 -0.21 58 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 5.18 -0.30 57 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 4.78 -0.25 58 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 4.36 -0.25 57 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.98 -0.22 57 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.64 -0.22 57 0 821 0
30DEC26 36.00 C 0.00 0.00 0.00 3.30 -0.23 57 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 3.02 -0.19 57 0 129 0
30DEC26 38.00 C 0.00 0.00 0.00 2.75 -0.19 57 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 2.49 -0.19 57 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 2.27 -0.17 57 0 176 0
30DEC26 41.00 C 0.00 0.00 0.00 2.07 -0.16 57 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.87 -0.17 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.70 -0.14 57 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.55 -0.14 57 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.41 -0.13 57 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.27 -0.12 57 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.16 -0.11 57 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.05 -0.11 56 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.95 -0.11 56 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.86 -0.09 56 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.68 -0.08 56 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.53 -0.06 56 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 -0.06 56 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 -0.04 56 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 -0.04 56 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 -0.03 56 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.03 56 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.02 57 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.02 57 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 12.02 -0.45 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.28 -0.45 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.57 -0.45 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.90 -0.41 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.25 -0.42 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.62 -0.41 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.06 -0.39 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.62 -0.28 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.11 -0.26 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.63 -0.26 56 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.16 -0.26 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.75 -0.24 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.36 -0.24 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.97 -0.24 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.64 -0.21 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.32 -0.21 55 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 4.00 -0.22 55 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.72 -0.19 55 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.47 -0.19 55 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.22 -0.19 55 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.98 -0.18 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.78 -0.16 55 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 2.59 -0.16 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.40 -0.16 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.22 -0.15 55 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.07 -0.13 55 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.93 -0.13 54 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.79 -0.13 54 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.65 -0.13 54 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.54 -0.10 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.29 -0.10 54 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.07 -0.08 54 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 -0.08 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 -0.06 54 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 -0.06 54 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 12.61 -0.42 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.88 -0.46 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.22 -0.45 56 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.61 -0.43 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.95 -0.49 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.48 -0.40 55 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.94 -0.39 55 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.50 -0.28 56 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.03 -0.25 56 0 13 0
29JUN27 30.00 C 0.00 0.00 0.00 7.58 -0.25 55 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 7.17 -0.24 56 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.78 -0.23 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.42 -0.21 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.13 -0.15 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.74 -0.21 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.43 -0.21 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.14 -0.21 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.88 -0.19 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.63 -0.18 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.34 -0.24 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.15 -0.20 56 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.93 -0.18 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.70 -0.18 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.50 -0.16 56 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.32 -0.16 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.15 -0.15 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 2.97 -0.15 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.79 -0.15 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.65 -0.12 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.51 -0.13 56 0 27 0
TOTAL CALL 148 23,038 -13
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 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 0.00 67 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 +0.01 72 0 139 0
30JUL26 25.00 P 0.00 0.00 0.00 0.07 +0.01 69 0 242 0
30JUL26 26.00 P 0.11 0.12 0.11 0.13 +0.01 69 45 243 +45
30JUL26 27.00 P 0.18 0.22 0.18 0.23 +0.03 68 46 200 +4
30JUL26 28.00 P 0.30 0.34 0.29 0.39 +0.05 68 53 327 +28
30JUL26 29.00 P 0.40 0.54 0.40 0.62 +0.07 68 21 257 +19
30JUL26 30.00 P 0.00 0.00 0.00 0.92 +0.09 68 0 304 0
30JUL26 31.00 P 0.00 0.00 0.00 1.31 +0.12 67 0 105 0
30JUL26 32.00 P 1.65 1.65 1.65 1.79 +0.15 67 2 121 0
30JUL26 33.00 P 2.22 2.22 2.22 2.35 +0.10 66 1 310 -1
30JUL26 34.00 P 2.60 2.60 2.60 3.00 +0.14 65 1 574 -1
30JUL26 35.00 P 0.00 0.00 0.00 3.82 +0.24 69 0 82 0
30JUL26 36.00 P 0.00 0.00 0.00 4.62 +0.26 69 0 361 0
30JUL26 37.00 P 4.98 4.98 4.98 5.31 +0.13 58 3 212 -3
30JUL26 38.00 P 0.00 0.00 0.00 6.17 +0.18 49 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 7.21 +0.23 61 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 8.31 +0.42 79 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 9.23 +0.35 76 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 10.16 +0.31 68 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 11.15 +0.32 69 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 12.14 +0.28 0 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 13.14 +0.32 0 0 51 0
30JUL26 46.00 P 0.00 0.00 0.00 14.14 +0.25 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.14 +0.27 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.14 +0.32 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.14 +0.32 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.14 +0.32 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.11 +0.01 63 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.17 +0.01 62 0 125 0
28AUG26 24.00 P 0.00 0.00 0.00 0.27 +0.02 63 0 21 0
28AUG26 25.00 P 0.31 0.35 0.31 0.40 +0.02 62 16 69 +14
28AUG26 26.00 P 0.49 0.50 0.49 0.57 +0.05 62 44 86 +1
28AUG26 27.00 P 0.00 0.00 0.00 0.79 +0.07 62 0 104 0
28AUG26 28.00 P 0.00 0.00 0.00 1.06 +0.08 62 0 71 0
28AUG26 29.00 P 1.09 1.23 1.09 1.39 +0.09 62 2 151 +1
28AUG26 30.00 P 0.00 0.00 0.00 1.78 +0.11 61 0 266 0
28AUG26 31.00 P 0.00 0.00 0.00 2.23 +0.14 61 0 175 0
28AUG26 32.00 P 0.00 0.00 0.00 2.79 +0.19 62 0 109 0
28AUG26 33.00 P 2.89 2.89 2.89 3.28 +0.11 60 1 222 +1
28AUG26 34.00 P 0.00 0.00 0.00 3.89 +0.19 60 0 129 0
28AUG26 35.00 P 0.00 0.00 0.00 4.68 +0.34 63 0 79 0
28AUG26 36.00 P 0.00 0.00 0.00 5.39 +0.36 62 0 434 0
28AUG26 37.00 P 0.00 0.00 0.00 6.09 +0.19 61 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 6.85 +0.07 59 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 7.82 +0.21 63 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 8.58 +0.08 60 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 9.48 +0.15 60 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 10.45 +0.26 63 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 11.25 +0.15 55 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 12.31 +0.24 63 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 13.18 +0.18 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.22 +0.28 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.19 +0.27 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.16 +0.30 60 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.22 +0.38 71 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.15 +0.32 63 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 0.00 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 59 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 59 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 59 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.01 59 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 0.00 59 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 0.00 58 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.01 58 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 -0.01 57 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.92 0.00 57 0 60 0
29SEP26 27.00 P 0.00 0.00 0.00 1.19 0.00 57 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 1.52 +0.01 57 0 104 0
29SEP26 29.00 P 0.00 0.00 0.00 1.88 +0.02 57 0 173 0
29SEP26 30.00 P 0.00 0.00 0.00 2.29 +0.02 57 0 71 0
29SEP26 31.00 P 0.00 0.00 0.00 2.77 +0.04 57 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 3.31 +0.04 57 0 99 0
29SEP26 33.00 P 0.00 0.00 0.00 3.92 +0.11 58 0 101 0
29SEP26 34.00 P 0.00 0.00 0.00 4.54 +0.08 58 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 5.24 +0.13 58 0 856 0
29SEP26 36.00 P 0.00 0.00 0.00 5.93 -0.05 58 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 6.64 +0.13 58 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 7.30 +0.01 56 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 8.21 +0.14 58 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 9.05 +0.14 58 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 9.90 +0.18 59 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 10.82 +0.24 60 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 11.56 +0.10 56 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 12.61 +0.27 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.55 +0.25 61 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.36 +0.15 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.24 +0.15 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 16.26 +0.24 57 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 17.27 +0.29 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.20 +0.07 57 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.65 +0.27 56 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 23.14 +0.31 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.64 +0.32 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.14 +0.32 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.64 +0.32 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.14 +0.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.64 +0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.14 +0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.64 +0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.14 +0.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.64 +0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.14 +0.32 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.64 +0.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.14 +0.32 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.64 +0.32 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.14 +0.32 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.30 -0.01 57 0 1 0
29OCT26 22.00 P 0.00 0.00 0.00 0.42 +0.01 57 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.56 -0.01 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.75 -0.01 56 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.97 0.00 56 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 1.23 -0.01 55 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 1.53 -0.01 55 0 6 0
29OCT26 28.00 P 0.00 0.00 0.00 1.87 -0.01 55 0 1 0
29OCT26 29.00 P 2.14 2.14 2.14 2.28 +0.01 55 15 16 +15
29OCT26 30.00 P 0.00 0.00 0.00 2.73 +0.04 55 0 0 0
29OCT26 31.00 P 3.23 3.23 3.23 3.24 +0.07 55 15 15 +15
29OCT26 32.00 P 3.78 3.78 3.78 3.78 +0.02 56 15 15 +15
29OCT26 33.00 P 4.31 4.31 4.31 4.36 +0.06 56 30 135 +30
29OCT26 34.00 P 4.94 4.94 4.94 4.98 +0.07 56 30 90 +15
29OCT26 35.00 P 0.00 0.00 0.00 5.49 -0.27 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.51 +0.07 59 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 7.06 +0.09 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.87 +0.15 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.58 +0.09 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.52 +0.22 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.36 +0.25 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.69 +0.01 56 0 22 0
30DEC26 22.00 P 0.80 0.80 0.80 0.89 +0.01 55 5 273 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 +0.02 55 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.40 +0.02 55 0 125 0
30DEC26 25.00 P 1.69 1.69 1.69 1.70 +0.03 55 1 552 -1
30DEC26 26.00 P 0.00 0.00 0.00 2.05 +0.03 55 0 40 0
30DEC26 27.00 P 0.00 0.00 0.00 2.42 +0.04 55 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 +0.04 55 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.29 +0.03 55 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 3.79 +0.06 55 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 4.29 +0.06 54 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 4.86 +0.08 54 0 108 0
30DEC26 33.00 P 0.00 0.00 0.00 5.45 +0.07 54 0 47 0
30DEC26 34.00 P 5.91 5.91 5.91 6.09 +0.09 54 15 251 0
30DEC26 35.00 P 0.00 0.00 0.00 6.85 -0.01 55 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 7.59 +0.16 56 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.14 +0.12 54 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.91 +0.14 54 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 9.65 +0.12 54 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 10.44 +0.08 54 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 11.24 +0.13 54 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 12.06 +0.14 55 0 51 0
30DEC26 43.00 P 0.00 0.00 0.00 12.89 +0.15 54 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 13.77 +0.19 55 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 14.65 +0.21 55 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 15.68 +0.37 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.55 +0.36 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.45 +0.37 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.35 +0.37 58 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.21 +0.33 58 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 21.49 +0.32 57 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 23.83 +0.27 57 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.18 +0.33 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.56 +0.34 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.96 +0.35 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.37 +0.35 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.71 +0.28 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.28 +0.40 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.70 +0.27 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.14 +0.25 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.10 +0.01 53 0 0 0
30MAR27 22.00 P 1.28 1.28 1.28 1.35 +0.02 53 2 88 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.64 +0.02 53 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.96 +0.04 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.32 +0.04 53 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 2.68 +0.04 53 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.12 +0.06 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.55 +0.05 53 0 27 0
30MAR27 29.00 P 0.00 0.00 0.00 4.03 +0.07 53 0 45 0
30MAR27 30.00 P 0.00 0.00 0.00 4.54 +0.07 52 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.11 +0.08 53 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 5.63 +0.07 52 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.22 +0.09 52 0 15 0
30MAR27 34.00 P 6.88 6.88 6.88 6.81 +0.09 52 30 45 +15
30MAR27 35.00 P 0.00 0.00 0.00 7.62 +0.14 53 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.30 +0.09 53 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 8.97 +0.13 53 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 9.71 +0.14 53 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 10.56 +0.24 54 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.32 +0.24 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.06 +0.20 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.86 +0.20 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.67 +0.21 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.50 +0.23 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.34 +0.22 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.20 +0.24 55 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 17.03 +0.21 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.05 +0.38 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.87 +0.33 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.82 +0.40 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.07 +0.40 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.26 +0.32 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.61 +0.37 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.95 +0.39 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.30 +0.39 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.70 +0.02 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.00 +0.02 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.37 +0.05 55 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 2.75 +0.07 55 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.14 +0.04 55 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 3.60 +0.06 55 0 302 0
29JUN27 27.00 P 0.00 0.00 0.00 4.07 +0.08 55 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 4.57 +0.10 56 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 5.08 +0.10 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.58 +0.06 55 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 6.15 +0.06 55 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 6.74 +0.07 55 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.37 +0.09 55 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.00 +0.09 55 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 8.66 +0.10 55 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 9.37 +0.13 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 10.20 +0.22 57 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 10.76 +0.18 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 11.47 +0.16 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 12.29 +0.25 56 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 13.06 +0.26 56 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 13.78 +0.22 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.63 +0.29 57 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 15.43 +0.29 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.24 +0.29 57 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 17.06 +0.31 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.89 +0.31 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 18.80 +0.38 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.58 +0.32 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.44 +0.33 57 0 0 0
TOTAL PUT 393 18,840 +214
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$ 6.660
30JUL26 4.40 C 0.00 0.00 0.00 2.27 -0.10 92 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.17 -0.10 87 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.07 -0.10 82 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.97 -0.10 78 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.87 -0.10 73 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.77 -0.10 69 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.67 -0.10 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.43 -0.10 67 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.18 -0.11 56 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.94 -0.12 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.74 -0.12 57 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.57 -0.08 61 0 207 0
30JUL26 6.50 C 0.00 0.00 0.00 0.42 -0.07 61 0 167 0
30JUL26 6.75 C 0.00 0.00 0.00 0.30 -0.06 62 0 106 0
30JUL26 7.00 C 0.00 0.00 0.00 0.21 -0.05 63 0 169 0
30JUL26 7.25 C 0.15 0.16 0.15 0.15 -0.03 65 80 159 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.02 66 0 200 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.02 65 0 112 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 199 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 69 0 124 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 70 0 119 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 538 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 728 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 171 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 129 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 136 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 143 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.29 -0.10 64 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.19 -0.10 61 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.10 -0.09 64 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.98 -0.12 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.87 -0.13 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.82 -0.09 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.69 -0.13 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.47 -0.13 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.27 -0.08 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.09 -0.07 57 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.94 -0.05 60 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 0.77 -0.06 59 0 103 0
28AUG26 6.50 C 0.00 0.00 0.00 0.64 -0.06 59 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.53 -0.04 60 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.44 -0.03 61 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 0.36 -0.02 62 0 44 0
28AUG26 7.50 C 0.26 0.27 0.26 0.29 -0.02 62 13 126 +12
28AUG26 7.75 C 0.00 0.00 0.00 0.23 -0.01 62 0 44 0
28AUG26 8.00 C 0.00 0.00 0.00 0.18 -0.02 62 0 80 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 -0.02 62 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 -0.02 62 0 125 0
28AUG26 8.75 C 0.00 0.00 0.00 0.09 -0.01 63 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.01 63 0 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.01 62 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 31 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.01 62 0 16 0
28AUG26 10.00 C 0.06 0.06 0.06 0.02 -0.01 61 15 104 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.30 -0.12 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.25 -0.08 63 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.10 -0.14 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.07 -0.08 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.96 -0.11 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 -0.12 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.79 -0.11 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.56 -0.08 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 -0.06 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.21 -0.08 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 -0.05 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.06 58 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.07 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.05 58 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.04 59 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 -0.03 60 0 17 0
29SEP26 7.50 C 0.41 0.41 0.40 0.45 -0.02 61 5 76 +3
29SEP26 7.75 C 0.00 0.00 0.00 0.38 -0.02 61 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 -0.02 60 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.02 61 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.02 60 0 1,107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.02 61 0 300 0
29SEP26 9.00 C 0.20 0.20 0.20 0.16 -0.02 61 20 2,300 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.02 60 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.02 60 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.02 60 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.01 61 0 147 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 62 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 63 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 62 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.25 -0.12 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.15 -0.09 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.08 -0.07 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.99 -0.08 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.91 -0.07 52 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.83 -0.07 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.64 -0.08 53 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.46 -0.08 53 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.33 -0.05 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.17 -0.06 56 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.04 -0.05 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.92 -0.05 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.81 -0.04 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.71 -0.04 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.63 -0.03 58 0 0 0
29OCT26 7.50 C 0.52 0.52 0.52 0.55 -0.02 58 1 3 +1
29OCT26 7.75 C 0.00 0.00 0.00 0.49 -0.01 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.43 -0.01 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.37 -0.02 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.32 -0.02 59 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.28 -0.01 59 0 2 0
29OCT26 9.00 C 0.00 0.00 0.00 0.24 -0.02 59 0 5 0
29OCT26 9.25 C 0.00 0.00 0.00 0.21 -0.02 59 0 5 0
29OCT26 9.50 C 0.00 0.00 0.00 0.18 -0.01 59 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 2.44 -0.04 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.36 -0.05 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.29 -0.04 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.21 -0.05 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.13 -0.05 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.06 -0.05 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 -0.05 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 -0.06 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.06 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 -0.07 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.07 55 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 -0.07 55 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 -0.05 56 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 -0.08 55 0 130 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 -0.06 56 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 -0.04 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.03 58 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.03 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 -0.03 57 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 -0.04 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 -0.03 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.04 57 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.03 57 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.03 57 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.04 57 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 -0.04 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 -0.05 56 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.04 56 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.04 56 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.03 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.60 -0.01 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.53 -0.01 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.46 -0.01 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.39 -0.01 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.32 -0.02 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.25 -0.02 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.18 -0.03 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 -0.03 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 -0.03 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.74 -0.03 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.61 -0.04 56 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.49 -0.04 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.38 -0.04 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.27 -0.04 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.18 -0.04 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.10 -0.03 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.01 -0.05 56 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 -0.03 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 -0.01 57 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.82 0.00 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.76 -0.01 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.71 0.00 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 0.00 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 0.00 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 0.00 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.02 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 -0.03 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 -0.02 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.02 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 -0.02 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.02 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.01 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.01 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.01 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.01 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 2.74 0.00 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.66 -0.01 56 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.60 -0.01 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.53 -0.01 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.47 -0.01 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.40 -0.02 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.34 -0.02 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.20 -0.02 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.06 -0.02 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.93 -0.03 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.82 -0.02 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.70 -0.03 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.60 -0.02 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.50 -0.02 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.39 -0.03 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.31 -0.03 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.22 -0.03 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.16 -0.02 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.09 -0.01 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.03 0.00 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.97 0.00 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.92 +0.01 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.86 0.00 57 0 28 0
29JUN27 9.25 C 0.00 0.00 0.00 0.80 0.00 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.75 0.00 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.71 0.00 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.66 -0.01 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.58 -0.02 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 -0.02 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.02 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.40 -0.03 57 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 -0.02 57 0 33 0
TOTAL CALL 134 14,313 +16
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 88 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 79 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 0.00 64 0 90 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 67 0 390 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 0.00 63 0 251 0
30JUL26 6.00 P 0.00 0.00 0.00 0.10 +0.01 65 0 425 0
30JUL26 6.25 P 0.15 0.15 0.15 0.16 0.00 62 1 173 +1
30JUL26 6.50 P 0.31 0.31 0.31 0.27 +0.02 65 1 311 +1
30JUL26 6.75 P 0.00 0.00 0.00 0.40 +0.03 65 0 55 0
30JUL26 7.00 P 0.00 0.00 0.00 0.56 +0.05 67 0 145 0
30JUL26 7.25 P 0.00 0.00 0.00 0.75 +0.06 69 0 136 0
30JUL26 7.50 P 0.00 0.00 0.00 0.95 +0.07 70 0 114 0
30JUL26 7.75 P 0.00 0.00 0.00 1.17 +0.07 73 0 220 0
30JUL26 8.00 P 1.50 1.50 1.50 1.41 +0.09 79 5 224 -5
30JUL26 8.25 P 0.00 0.00 0.00 1.65 +0.09 85 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.88 +0.07 85 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 2.12 +0.06 87 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.37 +0.06 94 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.63 +0.06 106 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.88 +0.06 112 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.13 +0.05 119 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.43 +0.09 147 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.93 +0.08 160 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.42 +0.05 167 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.90 +0.02 168 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.37 -0.03 159 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.87 -0.04 167 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.34 -0.08 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 +0.01 62 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 +0.01 65 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.09 +0.01 63 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.13 +0.01 62 0 34 0
28AUG26 5.75 P 0.00 0.00 0.00 0.19 +0.02 61 0 83 0
28AUG26 6.00 P 0.28 0.28 0.28 0.26 +0.01 60 2 273 +2
28AUG26 6.25 P 0.00 0.00 0.00 0.36 +0.02 61 0 255 0
28AUG26 6.50 P 0.00 0.00 0.00 0.48 +0.03 62 0 152 0
28AUG26 6.75 P 0.00 0.00 0.00 0.62 +0.05 63 0 149 0
28AUG26 7.00 P 0.00 0.00 0.00 0.77 +0.05 63 0 256 0
28AUG26 7.25 P 0.00 0.00 0.00 0.95 +0.06 65 0 20 0
28AUG26 7.50 P 0.00 0.00 0.00 1.13 +0.07 65 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.33 +0.08 66 0 50 0
28AUG26 8.00 P 0.00 0.00 0.00 1.54 +0.08 68 0 63 0
28AUG26 8.25 P 0.00 0.00 0.00 1.76 +0.09 70 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.98 +0.09 71 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.22 +0.10 74 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.45 +0.09 76 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.70 +0.10 80 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.94 +0.09 83 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.15 +0.06 78 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.43 +0.08 89 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.93 +0.08 96 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.42 +0.05 101 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.90 +0.02 102 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.43 +0.03 116 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.89 -0.02 110 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.43 +0.01 127 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 0.00 60 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.01 61 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.01 60 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.01 60 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 +0.02 60 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.40 +0.02 60 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 +0.01 59 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.63 +0.02 60 0 644 0
29SEP26 6.75 P 0.00 0.00 0.00 0.77 +0.03 61 0 62 0
29SEP26 7.00 P 0.00 0.00 0.00 0.92 +0.03 61 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 +0.03 61 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.27 +0.05 63 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 +0.05 62 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 +0.06 63 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.86 +0.07 64 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 +0.07 65 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 +0.08 67 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.53 +0.09 69 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.76 +0.09 71 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.99 +0.08 71 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.23 +0.09 74 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.48 +0.10 77 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.96 +0.08 80 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.44 +0.06 82 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.93 +0.05 86 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.43 +0.03 91 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.90 -0.01 89 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.43 +0.01 100 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.93 +0.02 104 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.43 +0.01 108 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.90 -0.01 105 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.44 +0.01 117 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.90 -0.02 112 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.40 -0.03 115 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.90 -0.02 118 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.41 0.00 124 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.91 -0.01 127 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.44 +0.03 137 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.88 -0.04 124 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.40 -0.01 132 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.89 -0.02 132 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.42 +0.01 142 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.42 -0.01 147 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.43 +0.01 154 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.38 -0.05 145 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.40 -0.03 156 0 0 0
29OCT26 4.50 P 0.10 0.10 0.10 0.09 +0.01 60 5 5 +5
29OCT26 4.60 P 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.12 +0.01 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.14 +0.01 60 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.18 +0.02 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.24 +0.02 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.31 +0.02 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.39 +0.01 58 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.49 +0.02 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.60 +0.02 58 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.74 +0.03 59 0 570 0
29OCT26 6.75 P 0.00 0.00 0.00 0.88 +0.04 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.04 +0.05 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.19 +0.05 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.37 +0.05 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.56 +0.07 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.74 +0.06 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.94 +0.06 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.16 +0.08 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.35 +0.06 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.57 +0.06 63 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.78 +0.05 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.04 +0.08 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 0.00 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.01 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 0.00 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 0.00 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.01 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.01 57 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 0.00 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 0.00 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 +0.01 58 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 0.00 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 +0.01 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 0.00 58 0 815 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 +0.01 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 0.00 58 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.37 +0.02 59 0 30 0
30DEC26 7.50 P 1.53 1.53 1.53 1.54 +0.02 59 5 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.72 +0.03 59 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 +0.04 60 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.10 +0.03 60 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.30 +0.04 61 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.50 +0.04 61 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.71 +0.04 61 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.93 +0.05 62 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.13 +0.03 61 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.36 +0.04 62 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.58 +0.04 63 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 4.05 +0.05 65 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.49 +0.02 64 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.97 +0.02 66 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.44 0.00 66 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.92 -0.01 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.43 +0.01 72 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.93 +0.02 75 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.43 +0.01 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.90 -0.01 76 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.44 +0.01 84 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.90 -0.02 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.41 -0.02 85 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.90 -0.02 86 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.41 0.00 89 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.91 -0.01 92 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.44 +0.03 98 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.90 -0.02 94 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.40 -0.01 96 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.90 -0.02 98 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.42 +0.01 103 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.42 -0.01 107 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.43 +0.01 112 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.01 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.01 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.02 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 +0.02 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.01 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.01 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.02 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 +0.02 58 0 0 0
30MAR27 5.50 P 0.62 0.62 0.62 0.64 +0.02 58 2 2 +2
30MAR27 5.75 P 0.00 0.00 0.00 0.74 +0.01 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.86 +0.01 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.98 +0.01 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.11 0.00 57 0 443 0
30MAR27 6.75 P 0.00 0.00 0.00 1.26 +0.01 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 0.00 57 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.01 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 +0.02 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.93 +0.03 58 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.11 +0.03 59 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.30 +0.04 59 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.49 +0.03 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.68 +0.03 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.89 +0.04 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.10 +0.05 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.29 +0.03 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.50 +0.03 60 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.72 +0.03 61 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.16 +0.03 61 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.60 +0.02 61 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.04 -0.01 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.51 0.00 62 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.97 -0.01 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.46 +0.01 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.93 0.00 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.43 +0.01 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.90 -0.01 65 0 0 0
29JUN27 4.40 P 0.36 0.36 0.36 0.37 +0.02 57 3 3 +3
29JUN27 4.50 P 0.00 0.00 0.00 0.40 +0.01 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.01 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 +0.02 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 +0.02 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.58 +0.02 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 +0.02 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 0.00 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.88 -0.01 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.00 -0.01 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.13 -0.01 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.27 -0.01 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.41 -0.01 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.56 -0.02 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.72 -0.02 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.89 -0.01 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.07 -0.01 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.25 -0.01 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.45 +0.01 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.64 +0.02 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.83 +0.01 58 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.00 -0.01 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.21 0.00 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.42 +0.01 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.61 -0.01 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.81 -0.01 57 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.25 -0.01 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.69 +0.01 59 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.12 -0.01 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.57 0.00 59 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.03 -0.01 59 0 0 0
TOTAL PUT 24 14,462 +9
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$ 6.770
30JUL26 4.70 C 0.00 0.00 0.00 2.09 -0.01 97 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.99 -0.01 92 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.89 -0.01 88 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.79 -0.01 83 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.54 -0.01 71 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.29 -0.01 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.03 +0.01 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.54 +0.01 27 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.15 +0.01 24 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 0.00 25 0 114 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 38 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 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
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.09 -0.01 45 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.99 -0.01 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.89 -0.01 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.79 -0.01 37 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.54 -0.02 29 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.30 -0.01 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.81 +0.01 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.58 0.00 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.25 +0.01 24 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.14 0.00 23 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 33 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 0.00 25 0 62 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 34 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 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.09 -0.03 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 -0.03 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.90 -0.02 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.79 -0.03 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.30 -0.02 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.81 +0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 +0.01 23 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 0.00 22 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 24 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 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.09 -0.03 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.99 -0.03 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.90 -0.02 41 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.79 -0.03 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.55 -0.02 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.30 -0.02 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.05 0.00 22 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.42 0.00 21 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 0.00 21 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 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 2.09 -0.03 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.99 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.90 -0.02 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 -0.03 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 -0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.30 -0.02 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.05 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.82 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 0.00 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 0.00 20 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 0.00 20 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 20 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.09 -0.03 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.99 -0.03 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.90 -0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.79 -0.03 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.55 -0.02 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.31 -0.01 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 -0.02 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 -0.02 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 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 2.09 -0.03 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.99 -0.03 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.90 -0.02 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.80 -0.02 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.55 -0.02 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.33 -0.01 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.16 0.00 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.97 -0.01 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 0.00 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 0 1,395 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 -0.01 24 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.49 -0.01 25 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.73 -0.01 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 0.00 24 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.10 0.00 23 0 3 0
28AUG26 6.75 P 0.21 0.21 0.21 0.19 -0.02 22 6 78 +6
28AUG26 7.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.53 -0.01 23 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.74 -0.02 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.24 0.00 31 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.49 0.00 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.74 0.00 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.99 0.00 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.24 0.00 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.49 0.00 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.74 0.00 55 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.99 0.00 59 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.24 0.00 62 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 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 22 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 0.00 21 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 0.00 22 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 0.00 22 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 0.00 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.17 -0.01 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 +0.04 25 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 +0.01 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 +0.01 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.38 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.87 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.37 +0.04 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 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 0.02 0.00 22 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.37 0.00 20 0 12 0
29OCT26 7.00 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.96 +0.01 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.43 +0.01 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.39 0.00 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 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 0.02 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 0.00 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 0.00 20 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.01 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.01 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.01 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 0.00 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 +0.01 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 +0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 +0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.39 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.87 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.37 0.00 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 0.00 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 -0.01 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.01 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.01 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 +0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.43 -0.01 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 +0.01 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.39 +0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.87 -0.01 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.37 0.00 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 0.00 21 0 104 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 -0.01 20 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.32 0.00 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.44 0.00 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.89 +0.01 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.07 +0.01 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.27 -0.01 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.48 +0.01 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.70 0.00 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.93 0.00 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.17 +0.01 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.41 +0.01 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.90 +0.01 20 0 0 0
TOTAL PUT 6 2,047 +6
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$ 23.800
30JUL26 16.00 C 0.00 0.00 0.00 7.82 -0.14 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.30 -0.16 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.94 -0.02 108 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.34 -0.12 72 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.96 -0.01 96 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.46 -0.01 89 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.83 -0.15 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.43 -0.06 69 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.89 -0.12 55 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 2.95 -0.14 51 0 21 0
30JUL26 22.00 C 0.00 0.00 0.00 2.13 -0.13 51 0 135 0
30JUL26 23.00 C 0.00 0.00 0.00 1.48 -0.03 53 0 208 0
30JUL26 24.00 C 0.67 0.90 0.67 0.93 -0.04 52 12 502 +7
30JUL26 25.00 C 0.53 0.53 0.53 0.55 -0.04 52 15 568 +4
30JUL26 26.00 C 0.37 0.37 0.34 0.30 -0.03 52 4 673 +3
30JUL26 27.00 C 0.20 0.21 0.20 0.15 -0.04 51 58 675 +35
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 466 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 280 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 54 0 171 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 199 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 245 0
28AUG26 16.00 C 0.00 0.00 0.00 7.96 -0.05 70 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.31 -0.21 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.99 -0.04 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.54 -0.01 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.98 -0.09 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.55 -0.05 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.16 +0.01 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.64 -0.07 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.05 -0.10 42 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 3.36 -0.02 48 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.66 -0.11 48 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 2.05 -0.10 48 0 488 0
28AUG26 24.00 C 0.00 0.00 0.00 1.56 -0.03 48 0 432 0
28AUG26 25.00 C 0.00 0.00 0.00 1.15 -0.03 48 0 405 0
28AUG26 26.00 C 0.89 0.89 0.89 0.85 -0.04 49 19 339 0
28AUG26 27.00 C 0.68 0.68 0.64 0.60 -0.05 49 30 460 +30
28AUG26 28.00 C 0.47 0.53 0.47 0.42 -0.04 49 31 614 +16
28AUG26 29.00 C 0.00 0.00 0.00 0.28 -0.03 48 0 320 0
28AUG26 30.00 C 0.32 0.32 0.32 0.19 -0.02 49 17 217 -15
28AUG26 31.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 471 0
28AUG26 32.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 97 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 0.00 50 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 0.00 50 0 197 0
29SEP26 16.00 C 0.00 0.00 0.00 8.08 0.00 61 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.52 -0.08 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.05 -0.08 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.57 -0.10 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.22 +0.15 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.70 +0.09 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.31 +0.12 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.77 -0.02 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.41 -0.02 45 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.68 -0.13 45 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.06 +0.01 46 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.47 -0.01 46 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.98 -0.02 46 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.56 -0.03 46 0 457 0
29SEP26 26.00 C 0.00 0.00 0.00 1.24 -0.02 46 0 477 0
29SEP26 27.00 C 0.00 0.00 0.00 0.96 -0.05 46 0 350 0
29SEP26 28.00 C 0.00 0.00 0.00 0.73 -0.06 46 0 306 0
29SEP26 29.00 C 0.00 0.00 0.00 0.55 -0.05 46 0 208 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 -0.04 46 0 185 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 -0.03 46 0 166 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 104 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 0.00 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 47 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.66 -0.04 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.18 +0.05 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.68 +0.01 45 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.24 +0.04 44 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.82 +0.05 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.51 +0.13 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.11 +0.11 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.73 +0.10 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.96 +0.01 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.35 +0.02 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.79 0.00 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.30 -0.01 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.89 -0.01 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.56 -0.02 45 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 1.29 -0.02 46 0 111 0
29OCT26 28.00 C 1.01 1.01 1.01 1.07 0.00 46 1 11 +1
29OCT26 29.00 C 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.69 +0.01 46 0 1 0
29OCT26 31.00 C 0.00 0.00 0.00 0.55 +0.02 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.38 +0.10 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.84 +0.08 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.46 +0.12 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.01 +0.08 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.61 +0.09 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.28 +0.14 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.92 +0.14 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.55 +0.12 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.19 +0.09 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.53 +0.02 45 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.94 +0.05 45 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.42 +0.04 45 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 2.90 -0.02 44 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.51 0.00 44 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.20 +0.02 45 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.87 -0.02 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.58 -0.06 45 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.34 -0.06 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.13 -0.06 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.95 -0.05 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.80 -0.04 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.67 -0.04 45 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 -0.03 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 -0.03 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 -0.02 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.02 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 8.65 +0.14 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.24 +0.05 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.90 +0.12 46 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.51 +0.08 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.13 +0.14 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.78 +0.17 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.46 +0.17 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.11 +0.10 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.78 +0.17 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.17 +0.14 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.61 +0.12 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.10 +0.11 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.63 +0.08 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.23 +0.09 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.86 +0.04 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.54 +0.06 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.24 -0.03 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.97 -0.05 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.73 -0.04 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.52 -0.04 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.33 -0.03 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.16 -0.04 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.99 -0.03 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.86 -0.03 43 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 8.97 -0.03 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.59 -0.02 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.21 +0.11 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.85 +0.05 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.50 +0.02 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.16 +0.10 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.94 +0.05 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.56 -0.01 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.25 +0.11 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.68 +0.10 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.18 +0.03 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.69 +0.03 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.24 -0.03 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.83 -0.03 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.47 +0.01 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.17 +0.04 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.84 0.00 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.57 +0.01 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.31 -0.01 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.08 -0.03 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.88 -0.03 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.68 -0.04 44 0 6 0
TOTAL CALL 187 15,539 +81
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 55 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 0.00 55 0 214 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 0.00 53 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 0.00 53 0 191 0
30JUL26 21.00 P 0.12 0.12 0.12 0.13 0.00 51 5 193 +5
30JUL26 22.00 P 0.00 0.00 0.00 0.29 -0.01 50 0 336 0
30JUL26 23.00 P 0.57 0.57 0.56 0.60 0.00 50 17 421 +2
30JUL26 24.00 P 1.04 1.10 1.04 1.06 -0.01 50 11 239 0
30JUL26 25.00 P 0.00 0.00 0.00 1.71 +0.08 51 0 20 0
30JUL26 26.00 P 0.00 0.00 0.00 2.46 +0.09 50 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 3.35 +0.14 53 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.26 +0.01 53 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.21 -0.02 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.31 +0.06 77 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.20 -0.07 0 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.34 +0.04 97 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.25 -0.08 89 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.20 -0.16 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 0.00 49 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 0.00 49 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.05 0.00 49 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.07 0.00 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 71 0
28AUG26 19.00 P 0.17 0.17 0.17 0.15 +0.01 49 15 91 -15
28AUG26 19.50 P 0.23 0.23 0.22 0.21 +0.01 49 32 252 +32
28AUG26 20.00 P 0.00 0.00 0.00 0.28 0.00 48 0 419 0
28AUG26 21.00 P 0.49 0.49 0.49 0.47 -0.01 47 2 229 0
28AUG26 22.00 P 0.80 0.80 0.75 0.76 -0.02 47 31 140 +3
28AUG26 23.00 P 1.15 1.15 1.15 1.15 -0.02 47 20 148 0
28AUG26 24.00 P 0.00 0.00 0.00 1.66 0.00 48 0 96 0
28AUG26 25.00 P 0.00 0.00 0.00 2.33 +0.07 50 0 180 0
28AUG26 26.00 P 0.00 0.00 0.00 2.95 0.00 48 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 3.71 -0.01 48 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.63 +0.07 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.45 0.00 51 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 6.45 +0.07 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.28 -0.07 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.34 0.00 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.25 -0.09 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.20 -0.16 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 47 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 0.00 46 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 0.00 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 0.00 46 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 0.00 46 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 0.00 46 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 +0.01 46 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 +0.01 46 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 -0.02 45 0 335 0
29SEP26 22.00 P 0.00 0.00 0.00 1.08 -0.02 45 0 310 0
29SEP26 23.00 P 0.00 0.00 0.00 1.51 -0.02 45 0 126 0
29SEP26 24.00 P 0.00 0.00 0.00 1.99 -0.05 45 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 2.69 +0.06 47 0 129 0
29SEP26 26.00 P 0.00 0.00 0.00 3.27 +0.07 45 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.03 0.00 46 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.87 +0.04 48 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.66 -0.01 47 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.58 +0.02 49 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.45 -0.03 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.37 -0.06 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.26 -0.15 46 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.27 -0.12 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.34 -0.06 58 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.22 -0.11 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.27 -0.09 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.20 -0.05 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.20 -0.18 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.20 -0.23 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.20 -0.25 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.20 -0.30 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.20 -0.05 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.20 -0.15 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.22 -0.11 72 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.20 -0.19 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.39 +0.03 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.71 +0.02 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.01 +0.02 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.37 +0.01 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.80 0.00 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.43 +0.11 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.87 -0.04 44 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.54 -0.03 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.27 -0.01 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.05 0.00 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.86 0.00 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.65 -0.08 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.64 +0.02 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.47 -0.07 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.45 -0.04 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 0.00 44 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 0.00 44 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 +0.01 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 +0.02 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 0.00 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.95 +0.02 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.09 +0.01 44 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.45 +0.02 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.81 -0.03 44 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 2.27 -0.04 44 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.79 -0.06 44 0 346 0
30DEC26 25.00 P 0.00 0.00 0.00 3.39 -0.05 44 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 4.05 -0.04 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.76 -0.01 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.51 -0.01 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.28 -0.01 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.09 -0.02 46 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.92 -0.03 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.78 -0.05 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.65 -0.08 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.53 -0.13 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.48 -0.12 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.37 -0.20 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.31 -0.18 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.23 -0.20 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.20 -0.18 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.24 -0.19 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.20 -0.25 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.23 -0.27 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 +0.02 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 +0.01 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 +0.02 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 +0.03 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 +0.03 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 +0.01 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 +0.02 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.32 +0.01 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.51 +0.01 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.86 -0.02 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.28 -0.04 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.76 -0.04 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 3.29 -0.05 42 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 3.88 -0.06 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.53 -0.06 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.21 -0.06 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.93 -0.05 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.68 -0.06 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.46 -0.05 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.26 -0.07 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.08 -0.08 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.92 -0.12 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.83 -0.09 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.69 -0.08 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.73 0.00 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 0.00 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.97 0.00 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.10 -0.02 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.25 0.00 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.41 -0.01 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.56 -0.01 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.71 -0.06 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.90 -0.07 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.28 -0.09 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.73 -0.04 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.23 -0.08 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.77 -0.08 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.35 -0.08 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.98 -0.05 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.64 -0.05 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.35 -0.06 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.13 -0.04 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.88 -0.08 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.66 -0.05 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.46 -0.05 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.27 -0.01 44 0 3 0
TOTAL PUT 133 8,012 +27
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$ 44.700
17JUL26 31.00 C 0.00 0.00 0.00 13.71 +0.52 181 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 12.71 +0.55 166 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 11.71 +0.58 152 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 10.71 +0.61 137 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 9.71 +0.64 124 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 8.71 +0.66 110 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 7.71 +0.68 97 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 6.71 +0.70 84 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 5.72 +0.70 84 0 150 0
17JUL26 40.00 C 0.00 0.00 0.00 4.72 +0.67 70 0 46 0
17JUL26 41.00 C 0.00 0.00 0.00 3.74 +0.60 66 0 631 0
17JUL26 42.00 C 3.10 3.39 3.10 2.82 +0.50 68 12 533 -10
17JUL26 43.00 C 1.64 2.33 1.64 1.95 +0.35 64 370 514 +199
17JUL26 44.00 C 1.00 1.75 0.97 1.22 +0.20 62 655 1,097 -74
17JUL26 45.00 C 0.69 1.10 0.56 0.74 +0.20 66 1,961 1,487 -91
17JUL26 46.00 C 0.35 0.60 0.34 0.40 +0.17 67 359 737 -55
17JUL26 47.00 C 0.21 0.39 0.17 0.22 +0.15 71 200 431 +21
17JUL26 48.00 C 0.17 0.17 0.13 0.12 +0.10 74 4 348 0
17JUL26 49.00 C 0.07 0.07 0.07 0.06 +0.05 76 6 236 -3
17JUL26 50.00 C 0.00 0.00 0.00 0.03 +0.02 79 0 633 0
17JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 177 0
17JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 114 0 164 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 10.76 +0.64 84 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 9.77 +0.67 79 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 8.79 +0.71 75 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 7.74 +0.66 52 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 6.76 +0.75 52 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 5.81 +0.79 54 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 4.90 +0.74 55 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 4.05 +0.57 56 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 3.25 +0.47 55 0 14 0
24JUL26 43.00 C 2.49 2.75 2.41 2.56 +0.39 56 270 105 -30
24JUL26 44.00 C 2.11 2.11 1.92 1.96 +0.30 56 60 116 0
24JUL26 45.00 C 1.20 1.83 1.20 1.48 +0.32 57 243 253 +99
24JUL26 46.00 C 1.20 1.26 1.02 1.10 +0.33 58 229 283 +224
24JUL26 47.00 C 0.80 1.02 0.72 0.81 +0.34 59 41 107 +31
24JUL26 48.00 C 0.56 0.73 0.54 0.59 +0.33 60 90 73 +46
24JUL26 49.00 C 0.43 0.43 0.43 0.43 +0.30 62 6 28 +6
24JUL26 50.00 C 0.31 0.37 0.30 0.32 +0.26 63 172 195 +143
24JUL26 52.50 C 0.15 0.15 0.15 0.14 +0.13 66 4 12 0
24JUL26 55.00 C 0.00 0.00 0.00 0.06 +0.05 69 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 23.78 +0.27 171 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 22.82 +0.34 175 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 21.78 +0.33 151 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 20.78 +0.35 142 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.79 +0.39 136 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.79 +0.42 128 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.79 +0.45 119 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.79 +0.48 111 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 15.79 +0.51 103 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.80 +0.55 99 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.80 +0.57 91 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.71 +0.51 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.72 +0.55 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.82 +0.68 74 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.86 +0.75 73 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 8.79 +0.70 55 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 7.82 +0.74 54 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 6.88 +0.87 54 0 331 0
30JUL26 39.00 C 0.00 0.00 0.00 5.98 +0.96 54 0 658 0
30JUL26 40.00 C 0.00 0.00 0.00 5.15 +0.81 55 0 8,044 0
30JUL26 41.00 C 4.80 4.80 4.80 4.35 +0.74 55 100 870 -100
30JUL26 42.00 C 3.98 3.98 3.98 3.62 +0.63 55 1 2,017 -1
30JUL26 43.00 C 2.83 3.11 2.63 2.97 +0.49 55 579 3,147 +28
30JUL26 44.00 C 2.23 2.61 2.17 2.39 +0.32 55 337 1,963 -93
30JUL26 45.00 C 1.90 2.20 1.65 1.92 +0.30 56 676 2,853 -231
30JUL26 46.00 C 1.35 1.78 1.28 1.53 +0.29 57 824 3,788 -26
30JUL26 47.00 C 1.30 1.47 1.03 1.19 +0.25 57 633 2,493 -24
30JUL26 48.00 C 0.79 1.15 0.79 0.98 +0.29 59 339 2,751 -104
30JUL26 49.00 C 0.66 0.90 0.63 0.75 +0.25 59 685 5,328 +452
30JUL26 50.00 C 0.50 0.70 0.50 0.59 +0.23 60 119 2,746 -22
30JUL26 52.50 C 0.35 0.35 0.28 0.31 +0.17 62 287 3,889 -168
30JUL26 55.00 C 0.20 0.20 0.18 0.17 +0.12 65 49 7,840 +37
30JUL26 57.50 C 0.10 0.10 0.10 0.10 +0.08 68 70 3,366 +10
30JUL26 60.00 C 0.06 0.07 0.06 0.06 +0.05 71 42 5,325 -16
30JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.02 72 0 2,423 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 +0.01 75 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 81 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 625 0
28AUG26 21.00 C 0.00 0.00 0.00 23.82 +0.26 97 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 22.82 +0.28 91 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 21.83 +0.32 87 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 20.84 +0.35 84 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 19.85 +0.39 80 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 18.87 +0.43 78 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.91 +0.49 78 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.92 +0.51 74 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.92 +0.51 69 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.94 +0.53 65 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.98 +0.55 64 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.02 +0.55 62 0 0 0
28AUG26 33.00 C 12.52 12.52 12.52 12.07 +0.55 60 30 529 0
28AUG26 34.00 C 0.00 0.00 0.00 11.15 +0.54 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.24 +0.52 57 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 9.37 +0.50 57 0 0 0
28AUG26 37.00 C 8.80 8.80 8.80 8.52 +0.47 56 2 0 -2
28AUG26 38.00 C 0.00 0.00 0.00 7.71 +0.43 56 0 259 0
28AUG26 39.00 C 0.00 0.00 0.00 6.94 +0.39 55 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 6.22 +0.36 55 0 252 0
28AUG26 41.00 C 0.00 0.00 0.00 5.55 +0.32 55 0 978 0
28AUG26 42.00 C 4.85 4.85 4.85 4.95 +0.31 55 1 1,266 0
28AUG26 43.00 C 4.24 4.67 4.06 4.38 +0.28 55 271 2,138 +120
28AUG26 44.00 C 3.54 4.20 3.54 3.87 +0.26 55 788 2,317 -280
28AUG26 45.00 C 3.25 3.77 3.16 3.41 +0.23 56 572 1,741 +218
28AUG26 46.00 C 3.13 3.26 2.85 3.01 +0.21 56 211 1,737 +25
28AUG26 47.00 C 2.41 2.93 2.41 2.65 +0.19 57 528 1,604 +95
28AUG26 48.00 C 2.11 2.57 2.10 2.34 +0.18 57 2,796 2,878 +1,055
28AUG26 49.00 C 2.20 2.20 1.99 2.05 +0.16 58 63 1,055 -60
28AUG26 50.00 C 1.59 1.97 1.59 1.78 +0.12 58 359 1,838 +65
28AUG26 52.50 C 1.10 1.38 1.10 1.28 +0.10 59 310 2,079 -24
28AUG26 55.00 C 0.93 1.04 0.87 0.93 +0.09 60 1,886 2,708 +697
28AUG26 57.50 C 0.63 0.65 0.63 0.67 +0.07 62 36 1,429 -25
28AUG26 60.00 C 0.40 0.50 0.40 0.48 +0.05 62 52 1,597 +7
28AUG26 62.50 C 0.37 0.37 0.37 0.35 +0.04 64 6 1,121 +6
28AUG26 65.00 C 0.00 0.00 0.00 0.25 +0.03 64 0 1,563 0
28AUG26 67.50 C 0.00 0.00 0.00 0.18 +0.02 65 0 420 0
28AUG26 70.00 C 0.15 0.16 0.15 0.14 +0.02 67 92 503 +82
28AUG26 72.50 C 0.12 0.12 0.12 0.10 +0.01 67 50 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.08 +0.01 69 0 366 0
29SEP26 21.00 C 0.00 0.00 0.00 23.86 +0.24 70 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 22.88 +0.28 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.90 +0.32 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.92 +0.35 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.95 +0.39 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.98 +0.42 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.01 +0.45 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.05 +0.47 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.10 +0.49 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.15 +0.49 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.22 +0.49 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.30 +0.48 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.43 +0.50 55 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 11.56 +0.48 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.71 +0.45 54 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 9.90 +0.43 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.12 +0.40 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.39 +0.39 53 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 7.70 +0.59 53 0 29 0
29SEP26 40.00 C 6.80 7.06 6.67 7.04 +0.55 53 64 343 +24
29SEP26 41.00 C 0.00 0.00 0.00 6.39 +0.48 53 0 670 0
29SEP26 42.00 C 0.00 0.00 0.00 5.80 +0.27 52 0 1,288 0
29SEP26 43.00 C 5.08 5.38 5.08 5.26 +0.25 52 33 1,217 +30
29SEP26 44.00 C 4.44 4.95 4.44 4.77 +0.24 53 153 1,441 +32
29SEP26 45.00 C 4.13 4.40 4.13 4.33 +0.22 53 235 5,053 +20
29SEP26 46.00 C 4.17 4.17 4.10 3.92 +0.19 53 25 1,044 0
29SEP26 47.00 C 3.44 3.76 3.42 3.53 +0.16 53 125 7,874 -1
29SEP26 48.00 C 3.35 3.35 3.14 3.21 +0.16 54 110 1,909 +2
29SEP26 49.00 C 2.84 3.12 2.84 2.90 +0.14 54 114 1,095 +30
29SEP26 50.00 C 2.42 2.66 2.42 2.63 +0.13 55 60 3,058 0
29SEP26 52.50 C 1.99 2.09 1.99 2.04 +0.10 55 83 4,017 -2
29SEP26 55.00 C 0.00 0.00 0.00 1.57 +0.06 56 0 3,310 0
29SEP26 57.50 C 1.29 1.29 1.20 1.20 +0.02 56 76 1,481 +28
29SEP26 60.00 C 0.93 1.00 0.93 0.92 0.00 57 4 4,165 0
29SEP26 62.50 C 0.00 0.00 0.00 0.70 -0.03 57 50 1,210 +16
29SEP26 65.00 C 0.00 0.00 0.00 0.54 -0.03 58 0 4,531 0
29SEP26 67.50 C 0.55 0.55 0.55 0.41 -0.05 58 5 2,421 0
29SEP26 70.00 C 0.42 0.42 0.42 0.32 -0.05 59 32 3,769 +32
29SEP26 72.50 C 0.00 0.00 0.00 0.25 -0.05 59 0 487 0
29SEP26 75.00 C 0.29 0.29 0.29 0.19 -0.05 60 34 619 +34
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.05 60 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 -0.04 61 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.04 62 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.04 62 0 387 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.04 62 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.03 63 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.03 63 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.03 63 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.03 62 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 14.47 +0.74 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.59 +0.77 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.74 +0.81 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.91 +0.83 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.11 +0.85 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.34 +0.87 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.60 +0.88 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.89 +0.89 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.21 +0.78 51 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 7.59 +0.68 51 0 315 0
29OCT26 41.00 C 0.00 0.00 0.00 7.00 +0.55 51 0 457 0
29OCT26 42.00 C 0.00 0.00 0.00 6.44 +0.41 51 0 848 0
29OCT26 43.00 C 5.61 5.80 5.61 5.93 +0.27 51 36 989 +26
29OCT26 44.00 C 5.26 5.26 5.26 5.47 +0.15 51 14 982 +14
29OCT26 45.00 C 4.83 5.00 4.83 5.01 +0.12 51 158 868 +81
29OCT26 46.00 C 0.00 0.00 0.00 4.60 +0.11 52 0 594 0
29OCT26 47.00 C 4.38 4.38 4.38 4.23 +0.11 52 30 570 +30
29OCT26 48.00 C 3.62 3.84 3.62 3.88 +0.10 52 42 615 -21
29OCT26 49.00 C 3.45 3.73 3.45 3.57 +0.10 52 65 499 -51
29OCT26 50.00 C 3.06 3.31 3.03 3.28 +0.11 53 178 2,322 -60
29OCT26 52.50 C 2.44 2.74 2.44 2.66 +0.12 53 138 668 +77
29OCT26 55.00 C 0.00 0.00 0.00 2.16 +0.13 54 0 327 0
29OCT26 57.50 C 0.00 0.00 0.00 1.75 +0.13 55 0 171 0
29OCT26 60.00 C 0.00 0.00 0.00 1.41 +0.12 55 0 191 0
29OCT26 62.50 C 0.00 0.00 0.00 1.13 +0.10 56 0 193 0
30DEC26 21.00 C 0.00 0.00 0.00 24.18 +0.35 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.21 +0.37 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.26 +0.40 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.32 +0.43 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.38 +0.45 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.46 +0.47 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.56 +0.49 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.67 +0.51 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.80 +0.52 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.95 +0.54 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.12 +0.54 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.31 +0.54 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.53 +0.55 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.77 +0.54 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.03 +0.53 51 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 11.32 +0.51 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.64 +0.50 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.01 +0.51 51 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.38 +0.48 51 0 103 0
30DEC26 40.00 C 0.00 0.00 0.00 8.79 +0.47 51 0 2,021 0
30DEC26 41.00 C 0.00 0.00 0.00 8.21 +0.44 50 0 188 0
30DEC26 42.00 C 0.00 0.00 0.00 7.69 +0.43 50 0 2,626 0
30DEC26 43.00 C 0.00 0.00 0.00 7.20 +0.43 51 0 604 0
30DEC26 44.00 C 6.44 6.44 6.44 6.74 +0.44 51 12 411 0
30DEC26 45.00 C 6.18 6.18 6.18 6.31 +0.38 51 15 9,267 +15
30DEC26 46.00 C 0.00 0.00 0.00 5.91 +0.32 51 0 212 0
30DEC26 47.00 C 0.00 0.00 0.00 5.54 +0.27 51 0 4,229 0
30DEC26 48.00 C 0.00 0.00 0.00 5.20 +0.22 51 0 1,607 0
30DEC26 49.00 C 0.00 0.00 0.00 4.87 +0.17 52 0 793 0
30DEC26 50.00 C 4.31 4.60 4.31 4.57 +0.12 52 19 3,061 -6
30DEC26 52.50 C 3.82 3.82 3.82 3.88 -0.01 52 6 1,020 0
30DEC26 55.00 C 3.21 3.21 3.21 3.32 -0.10 53 21 7,805 +21
30DEC26 57.50 C 2.75 2.94 2.75 2.84 -0.03 54 26 2,471 +26
30DEC26 60.00 C 2.50 2.50 2.42 2.42 -0.15 54 5 7,511 +1
30DEC26 62.50 C 0.00 0.00 0.00 2.10 -0.23 55 0 772 0
30DEC26 65.00 C 1.85 1.85 1.85 1.82 -0.30 55 3 881 -3
30DEC26 67.50 C 0.00 0.00 0.00 1.58 -0.36 56 0 805 0
30DEC26 70.00 C 0.00 0.00 0.00 1.37 -0.42 56 0 1,765 0
30DEC26 72.50 C 0.00 0.00 0.00 1.21 -0.46 57 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 1.06 -0.50 58 0 2,301 0
30DEC26 77.50 C 0.00 0.00 0.00 0.93 -0.54 58 0 586 0
30DEC26 80.00 C 0.00 0.00 0.00 0.82 -0.57 58 0 524 0
30DEC26 82.50 C 0.00 0.00 0.00 0.73 -0.59 59 0 296 0
30DEC26 85.00 C 0.00 0.00 0.00 0.65 -0.62 60 0 2,286 0
30DEC26 87.50 C 0.00 0.00 0.00 0.58 -0.64 60 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.52 -0.66 61 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.47 -0.67 61 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.42 -0.69 61 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.38 -0.71 62 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.35 -0.72 63 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 0.32 -0.73 63 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.29 -0.75 63 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.27 -0.75 64 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.76 65 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.23 -0.77 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.21 -0.78 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.20 -0.78 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.19 -0.78 67 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.17 -0.79 67 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.16 -0.79 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.15 -0.79 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.14 -0.79 68 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.13 -0.79 68 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.12 -0.79 69 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.11 -0.79 69 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.10 -0.79 69 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.09 -0.79 69 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.08 -0.79 69 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.07 -0.79 69 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.06 -0.79 68 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 24.56 +0.29 60 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.62 +0.27 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.71 +0.26 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.82 +0.26 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.93 +0.25 55 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.07 +0.24 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.22 +0.23 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.39 +0.22 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.58 +0.21 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.79 +0.21 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.02 +0.20 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.28 +0.20 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.56 +0.19 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.86 +0.19 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.18 +0.19 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 12.53 +0.19 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.91 +0.20 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.31 +0.21 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.74 +0.23 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.19 +0.25 50 0 137 0
30MAR27 41.00 C 0.00 0.00 0.00 9.69 +0.30 50 0 151 0
30MAR27 42.00 C 0.00 0.00 0.00 9.18 +0.31 50 0 97 0
30MAR27 43.00 C 0.00 0.00 0.00 8.70 +0.34 50 0 352 0
30MAR27 44.00 C 0.00 0.00 0.00 8.25 +0.37 50 0 454 0
30MAR27 45.00 C 8.20 8.20 8.20 7.80 +0.39 50 2 1,511 -2
30MAR27 46.00 C 0.00 0.00 0.00 7.40 +0.23 50 0 3,117 0
30MAR27 47.00 C 0.00 0.00 0.00 7.03 +0.09 50 0 2,146 0
30MAR27 48.00 C 0.00 0.00 0.00 6.68 -0.05 50 0 1,415 0
30MAR27 49.00 C 0.00 0.00 0.00 6.35 -0.16 51 0 183 0
30MAR27 50.00 C 0.00 0.00 0.00 6.04 -0.16 51 0 367 0
30MAR27 52.50 C 0.00 0.00 0.00 5.33 -0.33 51 0 1,789 0
30MAR27 55.00 C 4.65 4.65 4.65 4.71 -0.68 52 14 3,264 +14
30MAR27 57.50 C 0.00 0.00 0.00 4.18 -1.00 52 0 2,272 0
30MAR27 60.00 C 0.00 0.00 0.00 3.71 -1.31 52 0 646 0
30MAR27 62.50 C 0.00 0.00 0.00 3.32 -1.58 53 0 645 0
30MAR27 65.00 C 0.00 0.00 0.00 2.97 -1.84 53 1 185 0
30MAR27 67.50 C 0.00 0.00 0.00 2.74 -2.02 54 0 83 0
30MAR27 70.00 C 0.00 0.00 0.00 2.45 -2.27 55 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 2.22 -2.49 55 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 2.02 -2.68 56 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.84 -2.85 56 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.68 -3.00 57 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.50 -3.17 57 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 1.38 -3.28 57 0 182 0
29JUN27 31.00 C 0.00 0.00 0.00 16.86 +1.04 52 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 16.16 +1.08 52 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 15.49 +1.12 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.83 +1.16 51 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 14.20 +1.12 51 0 118 0
29JUN27 36.00 C 0.00 0.00 0.00 13.59 +1.07 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.00 +1.01 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.45 +0.93 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.91 +0.85 51 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 11.40 +0.79 51 2 42 +2
29JUN27 41.00 C 0.00 0.00 0.00 10.91 +0.69 51 0 94 0
29JUN27 42.00 C 10.00 10.00 10.00 10.44 +0.59 51 2 154 0
29JUN27 43.00 C 0.00 0.00 0.00 9.95 +0.47 50 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 9.48 +0.35 50 0 61 0
29JUN27 45.00 C 0.00 0.00 0.00 9.09 +0.26 50 0 467 0
29JUN27 46.00 C 8.81 8.81 8.80 8.69 +0.19 50 3 50 +3
29JUN27 47.00 C 0.00 0.00 0.00 8.32 +0.15 50 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 7.97 +0.14 50 0 117 0
29JUN27 49.00 C 7.38 7.38 7.38 7.64 +0.10 51 1 171 -1
29JUN27 50.00 C 0.00 0.00 0.00 7.33 +0.04 51 0 170 0
29JUN27 52.50 C 0.00 0.00 0.00 6.60 -0.05 51 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 5.96 +0.03 51 0 219 0
29JUN27 57.50 C 0.00 0.00 0.00 5.40 +0.06 52 0 328 0
29JUN27 60.00 C 0.00 0.00 0.00 4.90 -0.12 52 0 117 0
29JUN27 62.50 C 0.00 0.00 0.00 4.47 -0.43 53 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 4.08 -0.73 53 0 443 0
29JUN27 67.50 C 3.84 3.84 3.84 3.63 -1.13 53 30 97 +30
29JUN27 70.00 C 3.47 3.47 3.47 3.38 -1.34 53 1 164 +1
TOTAL CALL 19,503 258,897 +2,669
17JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 151 0 600 0
17JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
17JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 239 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 206 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.02 94 0 248 0
17JUL26 39.00 P 0.01 0.01 0.01 0.01 -0.05 81 20 217 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.11 68 0 452 0
17JUL26 41.00 P 0.10 0.10 0.10 0.04 -0.19 68 26 1,205 0
17JUL26 42.00 P 0.00 0.00 0.00 0.11 -0.32 67 0 1,092 0
17JUL26 43.00 P 0.46 0.47 0.23 0.25 -0.47 65 155 515 +44
17JUL26 44.00 P 1.00 1.00 0.42 0.53 -0.62 63 2,663 1,289 +912
17JUL26 45.00 P 1.30 1.44 0.81 1.00 -0.72 63 394 362 +58
17JUL26 46.00 P 2.12 2.18 1.54 1.69 -0.72 67 447 349 +225
17JUL26 47.00 P 2.17 2.27 2.17 2.52 -0.74 71 60 120 +60
17JUL26 48.00 P 0.00 0.00 0.00 3.42 -0.79 75 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 4.37 -0.83 80 0 1 0
17JUL26 50.00 P 0.00 0.00 0.00 5.34 -0.86 85 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 7.81 -0.89 96 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 10.31 -0.89 119 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 12.81 -0.89 142 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 15.30 -0.90 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 17.80 -0.90 0 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
24JUL26 37.00 P 0.04 0.04 0.04 0.02 -0.02 56 200 220 +200
24JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.05 54 0 0 0
24JUL26 39.00 P 0.11 0.11 0.11 0.08 -0.09 54 17 17 +17
24JUL26 40.00 P 0.27 0.27 0.24 0.17 -0.15 55 43 45 +39
24JUL26 41.00 P 0.45 0.45 0.41 0.32 -0.22 56 62 41 +32
24JUL26 42.00 P 0.75 0.75 0.50 0.53 -0.31 55 128 352 +60
24JUL26 43.00 P 0.91 0.95 0.82 0.82 -0.41 55 63 566 +2
24JUL26 44.00 P 1.48 1.48 1.18 1.23 -0.50 56 32 212 +32
24JUL26 45.00 P 1.78 2.07 1.71 1.75 -0.48 57 254 190 +3
24JUL26 46.00 P 2.73 2.74 2.10 2.36 -0.47 57 282 138 +78
24JUL26 47.00 P 2.78 2.78 2.78 3.09 -0.54 59 15 15 +15
24JUL26 48.00 P 0.00 0.00 0.00 3.87 -0.56 61 0 3 0
24JUL26 49.00 P 0.00 0.00 0.00 4.71 -0.59 62 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 5.59 -0.64 63 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 7.91 -0.79 66 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 10.31 -0.89 61 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 12.81 -0.89 72 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30JUL26 30.00 P 0.01 0.01 0.01 0.01 0.00 77 2 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 238 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 402 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 294 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 1,419 0
30JUL26 36.00 P 0.09 0.09 0.09 0.04 +0.02 54 2 1,416 0
30JUL26 37.00 P 0.14 0.14 0.14 0.08 +0.04 54 10 1,231 0
30JUL26 38.00 P 0.20 0.20 0.17 0.14 +0.05 54 39 1,755 -7
30JUL26 39.00 P 0.29 0.29 0.27 0.24 +0.07 54 164 2,072 -13
30JUL26 40.00 P 0.40 0.44 0.35 0.39 +0.02 55 125 11,512 +59
30JUL26 41.00 P 0.61 0.69 0.52 0.60 -0.03 55 185 2,189 +60
30JUL26 42.00 P 0.98 0.98 0.75 0.87 -0.15 55 43 5,311 +33
30JUL26 43.00 P 1.50 1.50 1.06 1.21 -0.30 55 1,316 3,959 +724
30JUL26 44.00 P 1.71 1.73 1.40 1.65 -0.44 55 1,198 2,359 -83
30JUL26 45.00 P 2.28 2.51 1.94 2.17 -0.46 56 435 2,497 -31
30JUL26 46.00 P 2.84 2.94 2.50 2.78 -0.47 57 617 1,505 -56
30JUL26 47.00 P 0.00 0.00 0.00 3.46 -0.47 58 0 1,277 0
30JUL26 48.00 P 4.28 4.28 4.28 4.21 -0.61 59 5 635 0
30JUL26 49.00 P 0.00 0.00 0.00 5.00 -0.64 59 0 863 0
30JUL26 50.00 P 5.86 5.95 5.86 5.84 -0.66 60 10 487 0
30JUL26 52.50 P 0.00 0.00 0.00 8.09 -0.70 64 0 635 0
30JUL26 55.00 P 0.00 0.00 0.00 10.39 -0.83 61 0 723 0
30JUL26 57.50 P 12.49 12.49 12.49 12.82 -0.88 61 24 527 0
30JUL26 60.00 P 0.00 0.00 0.00 15.37 -0.83 79 0 74 0
30JUL26 62.50 P 0.00 0.00 0.00 17.80 -0.90 0 0 45 -15
30JUL26 65.00 P 0.00 0.00 0.00 20.30 -0.90 0 0 252 0
30JUL26 67.50 P 0.00 0.00 0.00 22.80 -0.90 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.30 -0.90 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.80 -0.90 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.30 -0.90 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.04 53 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 -0.05 54 0 110 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.07 53 0 109 0
28AUG26 32.00 P 0.00 0.00 0.00 0.10 -0.09 54 0 119 0
28AUG26 33.00 P 0.00 0.00 0.00 0.15 -0.12 53 0 145 0
28AUG26 34.00 P 0.00 0.00 0.00 0.23 -0.13 54 0 549 0
28AUG26 35.00 P 0.00 0.00 0.00 0.33 -0.17 54 0 5,810 0
28AUG26 36.00 P 0.55 0.55 0.55 0.47 -0.19 54 114 1,117 +76
28AUG26 37.00 P 0.68 0.70 0.68 0.63 -0.23 54 51 782 0
28AUG26 38.00 P 0.88 0.92 0.88 0.85 -0.25 55 81 958 +1
28AUG26 39.00 P 1.23 1.25 1.07 1.11 -0.26 55 536 1,785 +506
28AUG26 40.00 P 1.40 1.40 1.28 1.39 -0.31 55 88 1,457 +75
28AUG26 41.00 P 1.89 1.89 1.79 1.72 -0.35 55 20 853 -14
28AUG26 42.00 P 2.06 2.18 2.02 2.09 -0.39 55 158 4,220 +120
28AUG26 43.00 P 2.55 2.60 2.41 2.53 -0.42 55 323 2,197 +201
28AUG26 44.00 P 3.29 3.29 2.76 3.02 -0.42 55 281 2,834 +157
28AUG26 45.00 P 3.63 3.65 3.49 3.56 -0.46 56 211 2,264 +94
28AUG26 46.00 P 4.50 4.50 3.86 4.15 -0.48 56 405 1,943 +192
28AUG26 47.00 P 5.16 5.16 4.50 4.78 -0.50 56 116 2,152 +65
28AUG26 48.00 P 5.65 5.65 4.24 5.46 -0.50 57 203 1,231 +70
28AUG26 49.00 P 0.00 0.00 0.00 6.17 -0.51 57 0 846 0
28AUG26 50.00 P 0.00 0.00 0.00 6.92 -0.50 58 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 8.94 -0.47 59 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 11.09 -0.78 61 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 13.34 -0.80 62 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 15.63 -0.85 62 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 18.00 -0.87 63 0 35 0
28AUG26 65.00 P 20.63 20.63 19.99 20.48 -0.82 67 225 6,761 +135
28AUG26 67.50 P 0.00 0.00 0.00 22.85 -0.90 63 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.31 -0.91 62 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 27.81 -0.90 66 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 30.30 -0.90 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 56 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.03 54 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.03 54 0 14 0
29SEP26 29.00 P 0.25 0.25 0.25 0.13 -0.05 53 1 11 +1
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.07 53 0 38 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 -0.08 53 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.35 -0.08 53 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.47 -0.10 54 0 140 0
29SEP26 34.00 P 0.70 0.70 0.70 0.62 -0.10 54 30 331 0
29SEP26 35.00 P 0.85 0.85 0.79 0.78 -0.14 54 101 1,215 +19
29SEP26 36.00 P 1.02 1.02 1.02 1.00 -0.14 54 30 925 +30
29SEP26 37.00 P 1.21 1.21 1.12 1.21 -0.19 53 82 1,075 0
29SEP26 38.00 P 1.43 1.49 1.43 1.46 -0.23 53 82 972 -43
29SEP26 39.00 P 0.00 0.00 0.00 1.75 -0.27 53 0 1,276 0
29SEP26 40.00 P 2.11 2.11 2.00 2.08 -0.30 53 3 1,545 +1
29SEP26 41.00 P 2.51 2.51 2.43 2.46 -0.33 53 17 1,382 -15
29SEP26 42.00 P 2.84 2.94 2.84 2.87 -0.36 53 49 2,069 -17
29SEP26 43.00 P 3.31 3.41 3.31 3.33 -0.38 53 76 3,706 0
29SEP26 44.00 P 4.13 4.13 3.72 3.84 -0.37 53 122 2,599 -72
29SEP26 45.00 P 4.67 4.67 4.16 4.39 -0.41 53 346 7,949 -210
29SEP26 46.00 P 5.03 5.13 4.72 4.97 -0.41 53 150 1,604 -61
29SEP26 47.00 P 0.00 0.00 0.00 5.58 -0.46 54 0 7,475 0
29SEP26 48.00 P 0.00 0.00 0.00 6.24 -0.46 54 0 1,162 0
29SEP26 49.00 P 6.85 6.85 6.85 6.94 -0.45 54 12 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 7.66 -0.46 54 0 6,579 0
29SEP26 52.50 P 0.00 0.00 0.00 9.57 -0.45 55 0 4,407 0
29SEP26 55.00 P 0.00 0.00 0.00 11.65 -0.38 57 0 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 13.80 -0.78 57 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 16.00 -0.84 58 0 2,094 0
29SEP26 62.50 P 0.00 0.00 0.00 18.27 -0.89 58 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 20.65 -0.86 59 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 23.03 -0.89 60 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 25.40 -0.94 58 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 27.83 -0.96 57 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.33 -0.92 60 0 4,406 0
29SEP26 77.50 P 0.00 0.00 0.00 32.81 -0.91 61 0 591 0
29SEP26 80.00 P 35.50 35.50 35.50 35.30 -0.91 0 2 702 0
29SEP26 82.50 P 0.00 0.00 0.00 37.80 -0.90 0 0 84 0
29SEP26 85.00 P 0.00 0.00 0.00 40.30 -0.90 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.80 -0.90 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.30 -0.90 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.80 -0.90 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.30 -0.90 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.80 -0.90 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.30 -0.90 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.80 -0.90 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.30 -0.90 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.80 -0.90 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.30 -0.90 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.80 -0.90 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.30 -0.90 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.80 -0.90 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.30 -0.90 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.80 -0.90 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.30 -0.90 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.80 -0.90 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.30 -0.90 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.80 -0.90 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.30 -0.90 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.80 -0.90 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.30 -0.90 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.80 -0.90 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.30 -0.90 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.80 -0.90 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.30 -0.90 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.40 +0.06 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.52 +0.09 50 0 296 0
29OCT26 33.00 P 0.84 0.84 0.84 0.68 +0.11 51 50 155 +31
29OCT26 34.00 P 0.00 0.00 0.00 0.85 +0.13 51 0 239 0
29OCT26 35.00 P 1.13 1.13 1.13 1.07 +0.15 51 30 184 +30
29OCT26 36.00 P 1.38 1.38 1.38 1.30 +0.16 51 14 198 +14
29OCT26 37.00 P 0.00 0.00 0.00 1.60 +0.20 51 0 344 0
29OCT26 38.00 P 0.00 0.00 0.00 1.90 +0.21 51 0 5,104 0
29OCT26 39.00 P 2.16 2.16 2.16 2.23 +0.08 51 30 173 0
29OCT26 40.00 P 2.64 2.64 2.54 2.59 -0.04 51 86 5,911 -34
29OCT26 41.00 P 0.00 0.00 0.00 3.00 -0.22 51 0 3,760 0
29OCT26 42.00 P 3.46 3.48 3.33 3.44 -0.25 51 113 562 -3
29OCT26 43.00 P 3.86 3.91 3.86 3.92 -0.30 51 60 703 +27
29OCT26 44.00 P 4.47 4.53 4.47 4.43 -0.43 51 3 529 +3
29OCT26 45.00 P 4.95 4.95 4.75 4.98 -0.46 52 72 555 +72
29OCT26 46.00 P 5.57 5.57 5.32 5.57 -0.45 52 76 595 +76
29OCT26 47.00 P 5.89 5.89 5.89 6.19 -0.45 52 30 413 +30
29OCT26 48.00 P 0.00 0.00 0.00 6.83 -0.46 52 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 7.51 -0.44 52 0 21 0
29OCT26 50.00 P 0.00 0.00 0.00 8.23 -0.42 53 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 10.10 -0.36 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.12 -0.30 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.21 -0.37 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.38 -0.46 56 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 18.61 -0.74 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 143 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 89 0
30DEC26 25.00 P 0.00 0.00 0.00 0.17 -0.05 49 0 149 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 -0.06 49 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 -0.07 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 -0.09 49 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 -0.09 49 0 66 0
30DEC26 30.00 P 0.00 0.00 0.00 0.67 -0.12 50 0 346 0
30DEC26 31.00 P 1.02 1.02 1.02 0.84 -0.12 50 50 344 +50
30DEC26 32.00 P 0.00 0.00 0.00 1.03 -0.13 50 0 365 0
30DEC26 33.00 P 0.00 0.00 0.00 1.26 -0.10 50 0 221 0
30DEC26 34.00 P 0.00 0.00 0.00 1.50 -0.09 50 0 217 0
30DEC26 35.00 P 0.00 0.00 0.00 1.79 -0.12 50 0 177 0
30DEC26 36.00 P 0.00 0.00 0.00 2.09 -0.11 51 0 395 0
30DEC26 37.00 P 2.59 2.59 2.48 2.44 -0.08 51 67 173 0
30DEC26 38.00 P 0.00 0.00 0.00 2.79 -0.05 51 0 439 0
30DEC26 39.00 P 3.33 3.33 3.33 3.17 -0.07 51 13 308 0
30DEC26 40.00 P 3.50 3.50 3.40 3.57 -0.09 51 6 11,347 -6
30DEC26 41.00 P 0.00 0.00 0.00 4.01 -0.11 51 0 3,059 0
30DEC26 42.00 P 4.50 4.54 4.46 4.48 -0.12 51 36 5,194 +12
30DEC26 43.00 P 0.00 0.00 0.00 4.99 -0.11 51 0 1,211 0
30DEC26 44.00 P 5.69 5.70 5.59 5.52 -0.12 51 116 656 +16
30DEC26 45.00 P 0.00 0.00 0.00 6.08 -0.15 51 0 3,283 0
30DEC26 46.00 P 0.00 0.00 0.00 6.67 -0.19 51 0 580 0
30DEC26 47.00 P 0.00 0.00 0.00 7.27 -0.23 51 0 4,638 0
30DEC26 48.00 P 0.00 0.00 0.00 7.91 -0.30 51 0 1,163 0
30DEC26 49.00 P 0.00 0.00 0.00 8.58 -0.34 51 0 190 0
30DEC26 50.00 P 0.00 0.00 0.00 9.29 -0.35 52 0 4,567 0
30DEC26 52.50 P 0.00 0.00 0.00 11.10 -0.44 52 0 277 0
30DEC26 55.00 P 12.82 12.82 12.82 13.02 -0.48 53 24 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 15.06 -0.52 54 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 17.15 -0.53 54 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 19.29 -0.58 55 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 21.50 -0.58 55 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.75 -1.31 55 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.02 -1.40 56 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 28.35 -1.44 56 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.69 -1.48 56 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.06 -1.51 55 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.44 -1.56 55 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 37.87 -1.56 54 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.32 -1.54 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.89 -1.42 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.36 -1.39 60 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 47.83 -1.39 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.31 -1.38 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.80 -1.37 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.30 -1.34 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 57.80 -1.32 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.30 -1.30 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.80 -1.28 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.30 -1.27 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 67.80 -1.25 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.30 -1.24 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.80 -1.23 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.30 -1.23 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.80 -1.22 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.30 -1.22 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.80 -1.22 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.30 -1.22 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.80 -1.22 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.30 -1.22 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.80 -1.22 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.30 -1.23 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.80 -1.23 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.30 -1.24 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.80 -1.24 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.30 -1.25 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 -0.18 50 0 591 0
30MAR27 22.00 P 0.00 0.00 0.00 0.23 -0.20 50 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 -0.21 50 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 -0.23 50 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.49 -0.24 50 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.62 -0.27 50 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 0.76 -0.29 50 0 169 0
30MAR27 28.00 P 0.00 0.00 0.00 0.94 -0.28 50 0 156 0
30MAR27 29.00 P 0.00 0.00 0.00 1.11 -0.32 50 0 101 0
30MAR27 30.00 P 1.40 1.40 1.40 1.33 -0.31 50 25 85 +25
30MAR27 31.00 P 0.00 0.00 0.00 1.57 -0.31 50 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 1.82 -0.32 50 0 91 0
30MAR27 33.00 P 0.00 0.00 0.00 2.12 -0.29 51 0 424 0
30MAR27 34.00 P 0.00 0.00 0.00 2.41 -0.30 51 0 51 0
30MAR27 35.00 P 2.75 2.75 2.75 2.68 -0.36 50 5 275 0
30MAR27 36.00 P 0.00 0.00 0.00 3.03 -0.33 50 0 303 0
30MAR27 37.00 P 0.00 0.00 0.00 3.39 -0.32 50 0 168 0
30MAR27 38.00 P 0.00 0.00 0.00 3.77 -0.34 50 0 210 0
30MAR27 39.00 P 4.20 4.20 4.20 4.19 -0.32 50 2 225 0
30MAR27 40.00 P 0.00 0.00 0.00 4.63 -0.28 50 0 2,780 0
30MAR27 41.00 P 0.00 0.00 0.00 5.10 -0.27 50 0 492 0
30MAR27 42.00 P 0.00 0.00 0.00 5.60 -0.24 50 0 223 0
30MAR27 43.00 P 0.00 0.00 0.00 6.12 -0.19 50 0 141 0
30MAR27 44.00 P 0.00 0.00 0.00 6.66 -0.14 50 0 329 0
30MAR27 45.00 P 0.00 0.00 0.00 7.23 -0.17 50 0 1,137 0
30MAR27 46.00 P 0.00 0.00 0.00 7.83 -0.24 50 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 8.48 -0.33 50 0 2,070 0
30MAR27 48.00 P 0.00 0.00 0.00 9.12 -0.43 51 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 9.78 -0.58 51 0 112 0
30MAR27 50.00 P 10.20 10.20 10.20 10.44 -0.73 51 1 553 -1
30MAR27 52.50 P 0.00 0.00 0.00 12.22 -0.99 51 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 14.09 -1.26 52 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 16.04 -1.51 52 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 18.06 -1.71 52 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 20.14 -1.91 53 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 22.29 -2.10 53 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 24.46 -2.28 53 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 26.68 -2.43 54 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.93 -2.56 54 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 31.21 -3.72 54 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 33.51 -3.92 54 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.84 -4.12 54 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.17 -4.33 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.55 -4.50 53 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 2.32 +0.44 51 0 41 0
29JUN27 32.00 P 0.00 0.00 0.00 2.61 +0.47 51 0 177 0
29JUN27 33.00 P 0.00 0.00 0.00 2.91 +0.50 51 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 3.24 +0.51 50 0 865 0
29JUN27 35.00 P 0.00 0.00 0.00 3.56 +0.39 50 0 562 0
29JUN27 36.00 P 0.00 0.00 0.00 3.93 +0.32 50 0 115 0
29JUN27 37.00 P 0.00 0.00 0.00 4.33 +0.21 50 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 4.75 +0.10 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.19 0.00 50 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 5.66 0.00 50 0 71 0
29JUN27 41.00 P 0.00 0.00 0.00 6.16 +0.01 50 0 21 0
29JUN27 42.00 P 6.66 6.66 6.66 6.67 +0.01 50 1 78 -1
29JUN27 43.00 P 0.00 0.00 0.00 7.20 -0.01 50 0 36 0
29JUN27 44.00 P 0.00 0.00 0.00 7.76 -0.09 50 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 8.33 -0.20 50 0 63 0
29JUN27 46.00 P 0.00 0.00 0.00 8.93 -0.23 50 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 9.59 -0.20 50 0 107 0
29JUN27 48.00 P 10.23 10.23 10.23 10.21 -0.22 50 2 161 +2
29JUN27 49.00 P 0.00 0.00 0.00 10.86 -0.27 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.52 -0.32 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 13.27 -0.34 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.89 -0.60 50 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 17.00 -0.55 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.98 -0.79 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 21.00 -1.05 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.09 -1.30 53 0 0 0
29JUN27 67.50 P 25.48 25.48 24.88 25.21 -1.53 53 10 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.65 -1.46 55 0 9 0
TOTAL PUT 13,873 264,169 +4,102
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$ 375.000
17JUL26 290.00 C 0.00 0.00 0.00 85.98 - 205 0 0 -
17JUL26 295.00 C 0.00 0.00 0.00 80.98 +2.11 193 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 75.98 +2.10 182 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 65.05 +1.15 0 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 55.07 +0.08 77 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 45.17 +0.95 80 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 35.48 +0.63 79 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 26.33 +0.95 79 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 17.65 -0.35 73 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 11.20 -0.76 76 0 6 0
17JUL26 380.00 C 7.80 7.80 6.28 6.45 -0.96 78 4 2 0
17JUL26 390.00 C 4.38 5.40 3.75 3.35 -0.91 78 10 20 +1
17JUL26 400.00 C 3.30 3.30 3.30 1.56 -0.71 79 1 31 0
17JUL26 410.00 C 0.00 0.00 0.00 0.65 -0.47 79 0 22 0
17JUL26 420.00 C 0.00 0.00 0.00 0.24 -0.27 79 0 38 0
17JUL26 430.00 C 0.00 0.00 0.00 0.09 -0.14 80 0 35 0
17JUL26 440.00 C 0.00 0.00 0.00 0.03 -0.06 81 0 35 0
17JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 53 0
17JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
17JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 86.85 - 109 0 0 -
24JUL26 295.00 C 0.00 0.00 0.00 82.70 - 114 0 0 -
24JUL26 300.00 C 0.00 0.00 0.00 76.35 +1.92 89 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 67.74 +2.87 96 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 56.35 +0.73 68 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 47.35 +0.51 68 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 38.94 +0.27 68 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 31.27 +0.02 68 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 23.76 -0.20 64 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 18.12 -0.39 65 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 13.46 -0.50 66 0 0 0
24JUL26 390.00 C 0.00 0.00 0.00 9.72 -0.57 66 0 2 0
24JUL26 400.00 C 8.30 8.40 8.30 6.83 -0.57 67 5 10 +5
24JUL26 410.00 C 5.80 5.80 5.80 4.67 -0.53 67 2 2 +2
24JUL26 420.00 C 0.00 0.00 0.00 3.11 -0.46 67 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 2.02 -0.38 67 0 0 0
24JUL26 440.00 C 1.56 1.56 1.56 1.28 -0.30 67 30 30 +30
24JUL26 450.00 C 0.00 0.00 0.00 0.81 -0.21 68 0 35 0
24JUL26 460.00 C 0.00 0.00 0.00 0.49 -0.17 68 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.29 -0.13 68 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.17 -0.08 68 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 96.49 +2.01 87 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 91.68 +2.07 85 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 86.85 +2.06 83 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 82.70 +2.67 87 0 14 -14
30JUL26 300.00 C 0.00 0.00 0.00 76.69 +2.26 72 0 15 -15
30JUL26 310.00 C 0.00 0.00 0.00 67.74 +1.59 73 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 58.54 +1.15 69 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 49.48 +0.33 65 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 41.63 +0.12 65 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 34.47 -0.09 65 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 28.09 -0.27 65 0 158 0
30JUL26 370.00 C 22.45 24.31 22.45 21.84 -0.40 63 45 307 +25
30JUL26 380.00 C 18.25 21.00 16.50 17.21 -0.51 63 113 109 -75
30JUL26 390.00 C 13.78 17.16 13.78 13.34 -0.57 63 105 339 +1
30JUL26 400.00 C 9.30 13.39 9.30 10.18 -0.58 64 31 642 0
30JUL26 410.00 C 7.00 9.12 6.88 7.64 -0.57 64 22 267 -13
30JUL26 420.00 C 6.28 8.00 6.28 5.64 -0.54 64 2 307 +1
30JUL26 430.00 C 0.00 0.00 0.00 4.10 -0.49 64 0 344 0
30JUL26 440.00 C 4.02 4.03 4.02 2.94 -0.42 64 22 590 +21
30JUL26 450.00 C 0.00 0.00 0.00 2.08 -0.35 64 0 673 0
30JUL26 460.00 C 0.00 0.00 0.00 1.45 -0.29 64 0 349 0
30JUL26 470.00 C 1.24 1.24 1.24 1.06 -0.18 65 1 267 +1
30JUL26 480.00 C 0.00 0.00 0.00 0.70 -0.19 65 0 528 0
30JUL26 490.00 C 0.00 0.00 0.00 0.48 -0.14 65 0 394 0
30JUL26 500.00 C 0.60 0.60 0.60 0.32 -0.10 65 30 448 -30
30JUL26 510.00 C 0.00 0.00 0.00 0.20 -0.09 65 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 0.13 -0.06 65 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.09 -0.04 65 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.05 -0.04 64 0 172 0
30JUL26 550.00 C 0.00 0.00 0.00 0.03 -0.03 64 0 185 0
30JUL26 560.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 66 0 177 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 68 0 112 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 73 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 75 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 77 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 79 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 89 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 102 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 96.49 +0.81 43 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 93.32 -1.01 56 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 88.62 +1.20 55 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 84.46 +1.04 56 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 80.04 +0.53 56 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 72.94 -1.27 60 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 65.48 -1.40 61 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 58.41 -1.60 61 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 52.09 -1.51 62 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 47.68 +0.01 65 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 40.87 -0.08 63 0 54 0
28AUG26 370.00 C 34.85 34.85 34.85 35.96 -0.16 63 9 94 +9
28AUG26 380.00 C 30.36 30.83 30.36 31.51 -0.22 63 30 338 0
28AUG26 390.00 C 26.67 26.67 26.67 27.49 -0.28 64 15 278 0
28AUG26 400.00 C 23.01 23.01 23.01 23.89 -0.32 64 15 839 -15
28AUG26 410.00 C 0.00 0.00 0.00 20.69 -0.34 64 0 91 0
28AUG26 420.00 C 14.24 14.24 14.24 17.85 -0.36 64 3 207 +3
28AUG26 430.00 C 13.15 13.15 13.15 15.34 -0.37 64 15 210 +15
28AUG26 440.00 C 0.00 0.00 0.00 13.14 -0.38 64 0 208 0
28AUG26 450.00 C 9.72 9.72 9.72 11.23 -0.37 64 6 418 0
28AUG26 460.00 C 8.16 8.16 8.16 9.56 -0.36 65 2 412 +2
28AUG26 470.00 C 0.00 0.00 0.00 8.12 -0.34 65 0 331 0
28AUG26 480.00 C 0.00 0.00 0.00 6.87 -0.33 65 0 475 0
28AUG26 490.00 C 0.00 0.00 0.00 5.80 -0.32 65 0 456 0
28AUG26 500.00 C 0.00 0.00 0.00 4.89 -0.29 65 0 337 0
28AUG26 510.00 C 0.00 0.00 0.00 4.11 -0.27 65 0 214 0
28AUG26 520.00 C 3.75 3.75 3.75 3.45 -0.24 65 4 185 0
28AUG26 530.00 C 0.00 0.00 0.00 2.89 -0.22 65 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 2.49 -0.13 65 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 2.07 -0.19 65 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 1.73 -0.17 65 0 55 0
28AUG26 570.00 C 0.00 0.00 0.00 1.43 -0.16 65 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 1.19 -0.14 65 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.99 -0.12 65 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.82 -0.10 65 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 0.68 -0.09 65 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.56 -0.08 65 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.46 -0.07 65 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.38 -0.06 65 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.31 -0.06 65 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.26 -0.04 65 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.21 -0.04 65 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.17 -0.04 65 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 100.99 +0.72 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 97.12 +0.68 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 93.33 +0.64 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 89.63 +0.61 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 86.02 +0.57 57 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 79.07 +0.50 58 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 72.49 -1.79 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 66.28 -1.68 60 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 62.33 +0.31 63 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 56.71 +0.23 63 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 51.49 +0.18 63 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 45.24 +0.11 61 0 278 0
29SEP26 380.00 C 35.75 37.71 35.75 40.90 +0.07 61 61 109 +40
29SEP26 390.00 C 33.74 33.74 33.74 36.90 +0.03 62 2 59 -1
29SEP26 400.00 C 28.73 30.16 28.73 33.22 -0.02 62 25 67 +9
29SEP26 410.00 C 26.05 26.05 26.05 29.86 -0.05 62 6 72 -6
29SEP26 420.00 C 0.00 0.00 0.00 26.79 -0.08 62 0 47 0
29SEP26 430.00 C 0.00 0.00 0.00 24.00 -0.10 62 0 103 0
29SEP26 440.00 C 0.00 0.00 0.00 21.47 -0.12 62 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 19.17 -0.14 62 0 95 0
29SEP26 460.00 C 0.00 0.00 0.00 17.63 -0.15 63 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 15.70 -0.16 63 0 203 0
29SEP26 480.00 C 0.00 0.00 0.00 13.97 -0.16 63 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 12.41 -0.17 63 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 11.02 -0.17 63 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 9.77 -0.17 63 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 8.66 -0.16 63 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 7.66 -0.17 63 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 6.78 -0.15 63 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 5.99 -0.15 63 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 5.29 -0.15 63 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 4.67 -0.14 63 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 4.12 -0.13 63 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 3.63 -0.12 63 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 3.20 -0.12 63 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 2.82 -0.11 63 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 2.48 -0.10 63 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 2.18 -0.10 63 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 1.92 -0.09 63 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 1.69 -0.08 63 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 1.48 -0.08 63 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 1.30 -0.07 63 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 1.15 -0.06 63 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 1.01 -0.06 63 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.88 -0.06 63 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.78 -0.05 63 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.68 -0.05 63 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.60 -0.04 63 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.53 -0.03 63 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.46 -0.04 63 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.41 -0.03 63 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.36 -0.02 63 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.31 -0.03 63 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.27 -0.03 63 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.24 -0.02 63 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.21 -0.02 63 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.19 -0.01 63 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.16 -0.02 63 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.14 -0.02 63 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.13 -0.01 63 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.11 -0.01 63 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.10 -0.01 63 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.09 0.00 64 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.07 -0.01 63 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.05 -0.01 62 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 104.69 +0.45 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 101.02 +0.41 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 97.44 +0.37 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 93.93 +0.32 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 90.51 +0.28 56 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 83.92 +0.19 57 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 77.66 +0.11 57 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 71.75 +0.03 58 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 66.18 -0.04 58 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 60.95 -0.10 59 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 56.04 -0.17 59 0 15 0
29OCT26 370.00 C 44.01 44.01 44.01 51.45 -0.23 59 15 15 +15
29OCT26 380.00 C 0.00 0.00 0.00 47.18 -0.28 59 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 43.20 -0.32 59 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 39.52 -0.35 60 0 60 0
29OCT26 410.00 C 30.65 30.65 30.65 36.10 -0.39 60 7 30 +7
29OCT26 420.00 C 25.92 25.92 25.92 32.95 -0.41 60 10 40 +10
29OCT26 430.00 C 26.81 26.81 26.81 30.04 -0.43 60 12 45 0
29OCT26 440.00 C 0.00 0.00 0.00 27.36 -0.45 60 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 24.90 -0.45 60 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 23.34 -0.47 61 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 21.20 -0.48 61 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 19.25 -0.48 61 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 17.47 -0.47 61 0 0 0
29OCT26 500.00 C 10.77 10.77 10.77 15.36 -0.94 60 8 8 +8
30DEC26 280.00 C 0.00 0.00 0.00 107.03 -0.16 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 103.51 -0.27 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 100.12 -0.40 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 96.84 -0.41 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 93.56 -0.42 55 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 87.22 -0.69 55 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 81.42 -0.73 56 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 75.63 -0.84 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 70.53 -0.99 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 65.54 -1.03 57 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 60.73 -3.11 57 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 56.56 -1.23 57 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 52.39 -1.28 57 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 48.47 -1.35 57 0 0 0
30DEC26 400.00 C 40.16 40.16 40.16 45.08 -1.38 58 15 15 +15
30DEC26 410.00 C 36.60 36.60 36.60 41.72 -1.43 58 15 15 +15
30DEC26 420.00 C 35.12 35.12 35.12 38.52 -1.46 58 15 47 +15
30DEC26 430.00 C 0.00 0.00 0.00 35.76 -1.44 58 0 30 0
30DEC26 440.00 C 0.00 0.00 0.00 33.12 -1.46 58 0 360 0
30DEC26 450.00 C 0.00 0.00 0.00 30.60 -1.50 58 0 30 0
30DEC26 460.00 C 0.00 0.00 0.00 28.22 -1.40 58 0 60 0
30DEC26 470.00 C 0.00 0.00 0.00 26.19 -1.42 58 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 24.26 -1.43 58 0 32 0
30DEC26 490.00 C 0.00 0.00 0.00 22.34 -1.46 58 0 92 0
30DEC26 500.00 C 0.00 0.00 0.00 20.60 -1.31 58 0 61 0
30DEC26 510.00 C 0.00 0.00 0.00 19.13 -1.32 58 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 17.72 -1.33 58 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 16.31 -1.34 58 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 14.98 -1.28 58 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 13.94 -1.15 58 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 12.93 -1.17 58 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 11.92 -1.18 59 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 10.91 -1.20 59 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 10.12 -0.99 59 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 9.42 -0.97 59 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 8.72 -0.98 59 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 8.02 -1.00 59 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 7.56 -0.77 59 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 7.03 -0.86 59 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 6.55 -0.81 59 0 76 0
30DEC26 660.00 C 0.00 0.00 0.00 6.07 -0.82 59 0 93 0
30DEC26 670.00 C 0.00 0.00 0.00 5.59 -0.83 59 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 5.12 -0.82 59 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.73 -0.75 59 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 4.42 -0.61 59 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 4.11 -0.62 59 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 3.80 -0.63 59 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 3.49 -0.64 59 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 3.19 -0.64 59 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 2.97 -0.56 59 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 2.77 -0.46 59 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 2.58 -0.46 59 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 2.39 -0.46 59 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.20 -0.47 59 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.01 -0.47 59 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.86 -0.43 59 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.74 -0.37 59 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.63 -0.32 59 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.51 -0.33 59 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.40 -0.33 59 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.29 -0.32 59 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.17 -0.33 59 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.09 -0.30 59 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.03 -0.25 59 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.96 -0.22 59 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.89 -0.22 59 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.83 -0.22 59 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.76 -0.22 59 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.70 -0.22 59 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 112.35 +0.22 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 109.13 +0.18 53 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 106.01 +0.14 54 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 102.92 +0.01 54 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 100.12 0.00 54 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 94.55 -0.08 55 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 89.19 -0.09 55 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 84.13 -0.21 55 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 79.52 -0.27 55 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 74.98 -0.29 56 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 70.53 -0.39 56 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 66.77 -0.43 56 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 63.03 -0.45 56 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 59.30 -0.47 56 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 55.91 -0.55 56 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 52.92 -0.56 56 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 49.93 -0.57 56 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 46.97 -0.60 57 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 44.24 -0.62 57 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 41.91 -0.63 57 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 39.59 -0.65 57 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 37.29 -0.66 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 34.98 -0.68 57 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 33.14 -0.65 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 31.39 -0.66 57 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 29.64 -1.61 57 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 27.89 -1.57 57 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 26.14 -1.53 57 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 24.81 -1.41 57 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 23.52 -1.39 57 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 22.24 -1.35 57 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 20.95 -1.32 57 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 19.66 -1.30 57 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 18.54 -1.16 57 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 17.62 -1.14 57 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 16.71 -1.11 57 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 15.79 -1.10 57 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 14.87 -1.08 57 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 14.01 -1.01 57 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 13.36 -0.72 57 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 12.75 -0.68 58 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 12.19 -0.59 58 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 11.66 -0.48 58 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 11.13 -0.37 58 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 10.62 -0.23 58 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 9.95 -0.26 58 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 9.45 -0.15 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 9.01 -0.16 58 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 8.56 -0.18 58 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 8.11 -0.20 58 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 7.67 -0.21 58 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 7.01 -0.45 58 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 6.58 -0.45 58 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 6.21 -0.39 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.93 -0.53 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 5.66 -0.33 58 0 40 0
29JUN27 280.00 C 112.80 112.80 112.80 120.59 +0.86 55 10 25 0
29JUN27 285.00 C 0.00 0.00 0.00 117.73 +0.79 55 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 115.16 +0.79 56 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 112.59 +0.80 56 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 110.01 +0.79 56 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 104.97 +0.78 56 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 99.99 +0.70 56 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 95.69 +0.69 57 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 91.46 +0.68 57 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 87.23 +0.68 57 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 83.10 +0.60 57 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 79.62 +0.59 57 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 76.15 +0.59 57 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 72.68 +0.59 57 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 69.22 +0.59 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 66.23 +0.50 58 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 63.45 +0.50 58 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 60.68 +0.50 58 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 57.91 +0.50 58 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 55.14 +0.50 58 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 52.80 +0.41 58 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 50.64 +0.41 58 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 48.48 +0.41 58 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 46.32 +0.41 58 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 44.16 +0.40 58 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 42.06 +0.32 58 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 40.43 +0.32 58 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 38.80 +0.32 58 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 37.17 +0.32 58 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 35.54 +0.32 58 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 33.91 +0.32 58 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 32.28 +0.32 58 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 31.01 +0.25 58 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 29.81 +0.24 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 28.62 +0.25 58 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 27.43 +0.25 58 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 26.23 +0.24 58 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 25.04 +0.25 58 0 0 0
TOTAL CALL 723 32,229 +81
17JUL26 290.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 7 0
17JUL26 320.00 P 0.00 0.00 0.00 0.03 -0.07 82 0 4 0
17JUL26 330.00 P 0.00 0.00 0.00 0.11 -0.23 79 0 28 0
17JUL26 340.00 P 0.99 0.99 0.99 0.44 -0.55 80 30 31 -25
17JUL26 350.00 P 2.00 2.00 1.17 1.31 -1.04 80 9 77 -6
17JUL26 360.00 P 3.28 4.14 3.28 3.25 -1.57 81 8 45 -3
17JUL26 370.00 P 5.55 6.00 4.22 6.59 -2.13 80 9 21 +4
17JUL26 380.00 P 10.00 10.00 6.60 11.93 -2.24 83 8 48 +8
17JUL26 390.00 P 0.00 0.00 0.00 18.95 -2.16 86 0 43 0
17JUL26 400.00 P 0.00 0.00 0.00 26.56 -1.89 79 0 15 0
17JUL26 410.00 P 0.00 0.00 0.00 35.62 -1.66 79 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 45.21 -1.45 79 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 55.05 -1.31 79 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 65.57 -2.66 124 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 75.44 -3.05 132 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 85.01 -3.45 102 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 95.48 -3.59 159 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 105.53 -2.25 174 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 115.52 -3.45 185 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 125.24 -3.28 178 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.09 - 68 0 0 -
24JUL26 295.00 P 0.00 0.00 0.00 0.15 - 68 0 0 -
24JUL26 300.00 P 0.00 0.00 0.00 0.24 -0.16 68 0 0 0
24JUL26 310.00 P 0.00 0.00 0.00 0.55 -0.28 68 0 0 0
24JUL26 320.00 P 0.00 0.00 0.00 1.16 -0.44 68 0 1 0
24JUL26 330.00 P 0.00 0.00 0.00 2.16 -0.71 68 0 0 0
24JUL26 340.00 P 0.00 0.00 0.00 3.82 -0.91 68 0 10 0
24JUL26 350.00 P 6.80 6.80 5.75 6.21 -1.17 69 8 76 +8
24JUL26 360.00 P 11.37 11.37 11.37 9.50 -1.47 69 15 20 +15
24JUL26 370.00 P 10.38 10.38 10.38 13.86 -1.63 69 2 5 +2
24JUL26 380.00 P 0.00 0.00 0.00 19.21 -1.73 70 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 25.51 -1.80 71 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 31.75 -1.76 68 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 39.56 -1.70 68 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 47.97 -1.63 68 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 56.86 -1.54 68 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 67.08 -1.15 78 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 75.44 -3.88 65 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 86.38 -2.86 85 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 95.48 -3.59 78 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 106.83 -1.96 104 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.19 -0.13 65 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.29 -0.15 65 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.42 -0.20 65 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 0.60 -0.27 65 0 16 0
30JUL26 300.00 P 1.60 1.60 1.60 0.85 -0.31 65 3 59 0
30JUL26 310.00 P 0.00 0.00 0.00 1.53 -0.49 65 0 516 0
30JUL26 320.00 P 3.10 3.20 3.10 2.59 -0.70 65 18 175 +3
30JUL26 330.00 P 0.00 0.00 0.00 4.20 -0.89 66 0 135 0
30JUL26 340.00 P 7.60 7.60 7.38 6.42 -1.10 66 5 813 +5
30JUL26 350.00 P 10.00 10.00 8.80 9.36 -1.30 66 30 165 +15
30JUL26 360.00 P 12.70 13.80 12.27 13.09 -1.48 66 22 136 -14
30JUL26 370.00 P 16.30 16.30 13.81 17.65 -1.62 67 45 194 +37
30JUL26 380.00 P 22.37 22.43 18.00 23.03 -1.74 67 63 268 +3
30JUL26 390.00 P 0.00 0.00 0.00 29.22 -0.90 68 0 222 0
30JUL26 400.00 P 0.00 0.00 0.00 35.10 -1.77 65 0 350 0
30JUL26 410.00 P 0.00 0.00 0.00 42.47 -1.76 65 0 171 0
30JUL26 420.00 P 45.00 45.00 45.00 50.41 -1.70 65 1 203 0
30JUL26 430.00 P 0.00 0.00 0.00 59.32 -1.13 68 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 68.28 -3.03 69 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 77.46 -3.19 70 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 88.72 -1.52 84 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 98.57 -1.44 89 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 108.52 -1.42 95 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 117.84 -2.16 96 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 127.63 -2.51 99 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 135.71 -4.36 84 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 146.97 -3.52 103 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 156.87 -3.15 107 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 166.07 -3.94 101 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 175.00 -4.93 0 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 185.51 -5.00 100 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 195.85 -4.50 110 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 205.57 -5.09 108 0 76 0
30JUL26 590.00 P 0.00 0.00 0.00 216.11 -3.89 121 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 225.87 -4.00 121 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 235.98 -4.39 126 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 246.88 -2.72 142 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 257.10 -2.86 148 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 265.54 -4.42 127 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 276.99 -2.48 154 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 286.94 -3.02 157 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 295.89 -4.97 144 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 306.33 -3.97 155 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 315.73 -4.60 147 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 326.25 -4.38 159 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 336.44 -4.54 165 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 346.25 -5.07 165 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 355.81 -5.34 160 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 366.24 -4.48 171 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 376.06 -5.26 171 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 386.67 -4.29 183 0 0 0
28AUG26 280.00 P 5.00 5.00 5.00 3.51 -0.41 66 22 175 +22
28AUG26 285.00 P 0.00 0.00 0.00 4.10 -0.54 66 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 4.91 -0.54 66 0 17 0
28AUG26 295.00 P 0.00 0.00 0.00 5.72 -0.55 66 0 38 0
28AUG26 300.00 P 0.00 0.00 0.00 6.63 -0.69 66 0 80 0
28AUG26 310.00 P 0.00 0.00 0.00 8.80 -0.71 66 0 80 0
28AUG26 320.00 P 0.00 0.00 0.00 11.47 -0.87 66 0 143 0
28AUG26 330.00 P 0.00 0.00 0.00 14.51 -1.03 66 0 64 0
28AUG26 340.00 P 19.35 19.61 19.35 18.05 -1.05 67 2 165 +2
28AUG26 350.00 P 0.00 0.00 0.00 22.20 -1.20 67 0 147 0
28AUG26 360.00 P 28.63 28.63 26.66 26.67 -1.34 67 16 123 +16
28AUG26 370.00 P 0.00 0.00 0.00 31.81 -1.35 67 0 131 0
28AUG26 380.00 P 38.96 38.96 38.96 37.37 -1.46 67 15 156 +15
28AUG26 390.00 P 0.00 0.00 0.00 43.33 -1.47 68 0 114 0
28AUG26 400.00 P 0.00 0.00 0.00 49.87 -1.55 68 0 15,162 0
28AUG26 410.00 P 0.00 0.00 0.00 56.63 -1.55 69 0 76 0
28AUG26 420.00 P 0.00 0.00 0.00 64.03 -1.60 69 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 71.52 -1.60 70 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 79.63 -1.60 71 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 87.76 -1.61 71 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 96.42 -1.59 73 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 105.11 -1.59 73 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 114.18 -1.55 75 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 123.32 -1.55 77 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 132.70 -1.49 78 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 142.20 -1.49 80 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 151.81 -1.43 82 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 161.58 -1.43 85 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 171.37 -1.43 87 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 181.34 -1.37 90 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 191.32 -1.37 93 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 201.38 -1.33 95 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 211.50 -1.32 99 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 221.65 -1.31 102 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 231.86 -1.28 105 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 242.09 -1.27 108 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 252.35 -1.26 112 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 262.65 -1.24 115 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 272.29 -1.90 117 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 283.25 -1.24 122 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 292.05 -2.74 120 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 303.57 -1.52 128 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 313.60 -1.79 130 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 7.35 -0.47 63 0 6 0
29SEP26 285.00 P 0.00 0.00 0.00 8.42 -0.49 63 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 9.51 -0.79 63 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 10.92 -0.51 64 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 12.23 -0.63 64 0 50 0
29SEP26 310.00 P 0.00 0.00 0.00 15.13 -0.64 64 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 18.40 -0.78 64 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 22.03 -0.79 64 0 45 0
29SEP26 340.00 P 0.00 0.00 0.00 26.15 -0.92 64 0 64 0
29SEP26 350.00 P 34.60 34.60 34.60 30.58 -0.92 65 10 71 +10
29SEP26 360.00 P 38.90 38.90 38.90 35.51 -1.05 65 2 70 0
29SEP26 370.00 P 44.63 44.63 44.63 40.75 -1.05 65 1 241 0
29SEP26 380.00 P 50.48 51.51 50.48 46.41 -1.16 65 46 119 +33
29SEP26 390.00 P 0.00 0.00 0.00 52.46 -1.17 65 0 63 0
29SEP26 400.00 P 0.00 0.00 0.00 58.73 -1.25 66 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 65.56 -1.25 66 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 72.40 -1.27 66 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 79.87 -1.32 67 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 87.43 -1.33 67 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 95.23 -1.36 68 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 103.42 -1.36 68 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 111.63 -1.37 69 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 120.20 -1.38 70 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 128.94 -1.38 71 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 137.70 -1.39 71 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 146.82 -1.38 72 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 156.01 -1.38 73 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 165.23 -1.38 74 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 174.72 -1.35 76 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 184.26 -1.36 77 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 193.83 -1.36 78 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 203.56 -1.34 80 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 213.38 -1.33 82 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 223.21 -1.33 84 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 233.12 -1.30 86 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 243.13 -1.30 88 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 253.16 -1.30 90 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 263.22 -1.29 92 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 273.35 -1.27 94 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 283.51 -1.28 96 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 293.70 -1.27 98 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 303.92 -1.25 101 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 314.17 -1.25 103 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 324.45 -1.24 105 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 334.75 -1.24 108 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 345.05 -1.24 110 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 355.35 -1.24 113 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 365.65 -1.24 115 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 375.95 -1.24 117 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 386.25 -1.24 120 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 396.55 -1.24 122 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 406.62 -1.47 124 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 415.61 -2.78 123 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 426.40 -2.29 126 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 435.86 -3.13 126 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 446.19 -3.10 128 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 456.98 -2.07 132 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 466.79 -3.10 133 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 475.57 -3.55 131 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 485.81 -2.89 133 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 495.90 -3.08 134 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 504.92 -5.08 133 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 515.50 -4.50 136 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 525.50 -3.50 137 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 536.00 -3.00 140 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 545.00 -5.00 139 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 555.00 -5.00 140 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 565.50 -4.50 142 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 575.00 -5.00 142 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 10.93 -0.37 62 0 4 0
29OCT26 285.00 P 0.00 0.00 0.00 12.08 -0.34 62 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 13.39 -0.88 62 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 14.86 -0.88 62 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 16.34 -0.89 62 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 19.49 -1.06 62 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 23.18 -1.07 62 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 27.00 -1.24 62 0 0 0
29OCT26 340.00 P 36.70 36.70 36.70 31.48 -1.25 62 10 10 +10
29OCT26 350.00 P 0.00 0.00 0.00 35.97 -1.32 62 0 8 0
29OCT26 360.00 P 0.00 0.00 0.00 41.19 -1.41 63 0 28 0
29OCT26 370.00 P 0.00 0.00 0.00 46.49 -1.42 63 0 186 0
29OCT26 380.00 P 58.26 58.26 58.26 52.21 -1.53 63 15 127 +15
29OCT26 390.00 P 0.00 0.00 0.00 58.32 -1.54 63 0 105 0
29OCT26 400.00 P 0.00 0.00 0.00 64.45 -1.57 63 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 71.28 -1.63 64 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 78.17 -1.64 64 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 85.22 -1.67 64 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 92.81 -1.68 65 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 100.42 -1.69 65 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 108.21 -1.69 65 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 116.44 -1.69 66 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 124.68 -1.70 66 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 133.02 -1.66 67 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 141.78 -1.67 68 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 20.27 -1.76 60 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 22.05 -1.88 60 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 23.94 -1.90 60 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 25.83 -1.91 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 27.72 -1.93 60 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 31.89 -2.18 60 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 36.46 -2.21 60 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 41.04 -2.35 60 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 46.36 -2.44 61 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 51.74 -2.48 61 0 173 0
30DEC26 360.00 P 0.00 0.00 0.00 57.25 -2.60 61 0 139 0
30DEC26 370.00 P 0.00 0.00 0.00 63.43 -2.63 61 0 45 0
30DEC26 380.00 P 0.00 0.00 0.00 69.61 -2.67 61 0 102 0
30DEC26 390.00 P 80.76 83.39 79.87 75.91 -2.71 61 56 229 +56
30DEC26 400.00 P 90.00 90.00 86.67 82.85 -2.74 62 15 179 +15
30DEC26 410.00 P 0.00 0.00 0.00 89.79 -2.77 62 0 61 0
30DEC26 420.00 P 0.00 0.00 0.00 96.76 -2.79 62 0 245 0
30DEC26 430.00 P 0.00 0.00 0.00 104.28 -2.76 62 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 111.92 -2.78 63 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 119.56 -2.81 63 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 127.40 -2.68 63 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 135.64 -2.70 64 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 143.88 -2.72 64 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 152.13 -2.75 64 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 160.62 -2.56 65 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 169.37 -2.58 65 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 178.12 -2.60 66 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 186.88 -2.61 66 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 195.77 -2.51 66 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 204.93 -2.40 67 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 214.09 -2.41 68 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 223.26 -2.42 69 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 232.44 -2.43 69 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 241.85 -2.22 70 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 251.33 -2.20 71 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 260.81 -2.21 71 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 270.30 -2.22 72 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 279.80 -2.22 73 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 289.48 -2.05 74 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 299.20 -2.00 75 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 308.92 -2.01 76 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 318.65 -2.00 77 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 328.38 -2.00 78 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 338.20 -1.92 79 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 348.08 -1.81 80 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 357.97 -1.81 81 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 367.86 -1.81 82 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 377.76 -1.80 83 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 387.66 -1.80 84 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 397.64 -1.72 85 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 407.64 -1.64 86 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 417.64 -1.64 87 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 427.56 -1.73 88 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 437.51 -1.79 89 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 447.25 -2.06 90 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 457.01 -2.31 91 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 466.77 -2.56 91 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 476.54 -2.71 92 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 486.32 -2.70 93 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 496.33 -2.89 94 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 505.23 -3.39 93 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 516.00 -2.00 95 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 526.00 -2.00 96 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 535.50 -3.50 96 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 545.00 -3.50 97 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 554.00 -4.00 96 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 564.00 -4.00 97 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 574.00 -3.00 97 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 584.00 -3.00 98 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 28.88 -1.16 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 30.83 -1.17 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 32.79 -1.18 59 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 34.77 -1.33 59 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 37.11 -1.35 59 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 41.80 -1.37 59 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 46.50 -1.40 59 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 51.61 -1.54 59 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 57.11 -1.56 59 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 62.63 -1.58 59 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 68.29 -1.69 59 0 45 0
30MAR27 370.00 P 0.00 0.00 0.00 74.59 -1.70 60 0 90 0
30MAR27 380.00 P 0.00 0.00 0.00 80.90 -1.73 60 0 16 0
30MAR27 390.00 P 0.00 0.00 0.00 87.24 -1.74 60 0 41 0
30MAR27 400.00 P 0.00 0.00 0.00 93.92 -1.80 60 0 80 0
30MAR27 410.00 P 0.00 0.00 0.00 100.98 -1.82 60 0 28 0
30MAR27 420.00 P 0.00 0.00 0.00 108.05 -1.84 60 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 115.15 -1.85 60 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 122.51 -1.87 61 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 130.25 -1.89 61 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 138.01 -1.89 61 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 145.79 -1.90 61 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 153.60 -1.92 62 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 161.88 -1.89 62 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 170.23 -1.89 62 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 178.59 -1.91 63 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 186.97 -1.91 63 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 195.39 -1.91 63 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 204.19 -1.86 63 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 213.04 -1.87 64 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 221.90 -1.87 64 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 230.77 -1.88 65 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 239.67 -1.88 65 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 248.75 -1.79 65 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 257.99 -1.79 66 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 267.24 -1.80 66 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 276.50 -1.80 67 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 285.78 -1.80 68 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 295.08 -1.80 68 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 304.50 -1.70 68 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 314.05 -1.70 69 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 323.61 -1.70 70 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 333.18 -1.70 70 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 342.75 -1.71 71 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 352.34 -1.70 71 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 361.95 -1.69 72 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 371.69 -1.61 73 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 381.47 -1.60 74 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 391.26 -1.60 74 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 401.05 -1.60 75 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 410.84 -1.60 76 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 420.65 -1.60 77 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 430.47 -1.59 77 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 440.35 -1.54 78 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 450.29 -1.50 79 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 460.21 -1.52 80 0 0 0
29JUN27 280.00 P 45.00 45.00 45.00 38.13 -0.32 60 1 7 +1
29JUN27 285.00 P 0.00 0.00 0.00 40.24 -0.40 60 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 42.65 -0.40 60 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 45.07 -0.39 60 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 47.48 -0.40 60 0 1 0
29JUN27 310.00 P 61.88 61.88 61.88 52.33 -0.40 60 15 16 +15
29JUN27 320.00 P 0.00 0.00 0.00 57.27 -0.49 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 62.91 -0.49 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 68.56 -0.49 61 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 74.23 -0.50 61 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 80.04 -0.59 61 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 86.47 -0.59 61 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 92.92 -0.59 61 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 99.38 -0.60 61 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 105.88 -0.61 61 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 112.87 -0.69 61 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 120.06 -0.69 62 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 127.26 -0.69 62 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 134.48 -0.70 62 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 141.74 -0.71 62 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 149.44 -0.79 62 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 157.30 -0.79 62 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 165.18 -0.79 63 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 173.07 -0.79 63 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 180.99 -0.80 63 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 189.02 -0.88 63 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 197.46 -0.88 63 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 205.91 -0.88 64 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 214.37 -0.88 64 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 222.86 -0.88 64 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 231.37 -0.89 64 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 239.91 -0.91 64 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 248.79 -0.95 65 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 257.72 -0.96 65 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 266.66 -0.96 66 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 275.62 -0.97 66 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 284.61 -0.96 66 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 293.61 -0.97 66 0 0 0
TOTAL PUT 502 47,138 +262
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$ 48.780
17JUL26 37.00 C 0.00 0.00 0.00 11.79 +0.22 136 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 10.79 +0.22 123 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 9.79 +0.22 111 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 8.79 +0.22 99 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 7.79 +0.22 87 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 6.79 +0.21 76 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 5.79 +0.20 65 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 4.80 +0.18 65 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 3.82 +0.13 61 0 15 0
17JUL26 46.00 C 0.00 0.00 0.00 2.89 +0.06 61 0 24 0
17JUL26 47.00 C 2.50 2.50 2.09 2.11 +0.05 68 63 62 -13
17JUL26 48.00 C 0.00 0.00 0.00 1.30 -0.11 59 0 141 0
17JUL26 49.00 C 1.10 1.10 0.82 0.83 -0.08 64 24 125 -12
17JUL26 50.00 C 0.50 0.50 0.50 0.45 -0.10 64 15 405 +15
17JUL26 52.50 C 0.18 0.18 0.13 0.06 -0.07 63 140 306 +140
17JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 495 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 200 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 10.81 +0.24 55 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 10.11 +0.53 106 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 8.82 +0.21 53 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 7.84 +0.16 54 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 6.87 +0.17 54 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 5.93 +0.15 54 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 5.03 +0.12 54 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 4.18 +0.09 54 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 3.40 +0.05 54 0 15 0
24JUL26 47.00 C 0.00 0.00 0.00 2.71 +0.07 54 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 2.09 +0.04 54 0 35 0
24JUL26 49.00 C 0.00 0.00 0.00 1.61 +0.02 55 0 30 0
24JUL26 50.00 C 1.45 1.45 1.45 1.18 0.00 55 1 83 0
24JUL26 52.50 C 0.65 0.70 0.65 0.49 -0.06 55 3 180 0
24JUL26 55.00 C 0.29 0.34 0.27 0.17 -0.04 54 246 294 +189
24JUL26 57.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 120 0
24JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
24JUL26 70.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 12.02 +0.41 88 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 11.04 +0.41 82 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.11 +0.45 81 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.04 +0.35 68 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.16 +0.42 69 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.99 +0.15 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.09 +0.13 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.24 +0.10 51 0 55 0
30JUL26 45.00 C 4.50 4.50 4.50 4.44 -0.01 51 20 320 -3
30JUL26 46.00 C 0.00 0.00 0.00 3.71 +0.04 51 0 840 0
30JUL26 47.00 C 0.00 0.00 0.00 3.07 +0.05 52 0 248 0
30JUL26 48.00 C 2.34 2.76 2.34 2.49 +0.07 52 213 621 0
30JUL26 49.00 C 1.96 1.96 1.96 1.97 +0.02 51 15 1,285 0
30JUL26 50.00 C 1.66 1.66 1.66 1.55 -0.01 52 10 670 -10
30JUL26 52.50 C 0.93 0.93 0.93 0.79 -0.06 52 10 1,054 0
30JUL26 55.00 C 0.49 0.50 0.49 0.36 -0.04 52 37 1,421 -20
30JUL26 57.50 C 0.31 0.31 0.27 0.15 -0.03 52 59 898 +59
30JUL26 60.00 C 0.14 0.14 0.14 0.06 -0.01 52 80 1,575 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 617 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 611 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 12.34 +0.31 62 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.42 +0.18 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.53 +0.15 59 0 0 0
28AUG26 40.00 C 10.05 10.05 10.05 9.67 +0.14 58 50 50 +50
28AUG26 41.00 C 0.00 0.00 0.00 8.98 +0.27 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.17 +0.35 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.19 +0.10 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.49 +0.09 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.84 +0.08 54 0 295 0
28AUG26 46.00 C 0.00 0.00 0.00 5.22 +0.06 54 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 4.69 +0.08 54 0 502 0
28AUG26 48.00 C 0.00 0.00 0.00 4.15 +0.05 54 0 355 0
28AUG26 49.00 C 0.00 0.00 0.00 3.67 +0.07 54 0 794 0
28AUG26 50.00 C 3.15 3.34 3.15 3.27 +0.03 55 120 372 0
28AUG26 52.50 C 0.00 0.00 0.00 2.36 0.00 55 0 740 0
28AUG26 55.00 C 1.99 1.99 1.79 1.65 -0.01 55 13 574 +5
28AUG26 57.50 C 0.00 0.00 0.00 1.13 -0.01 55 0 628 0
28AUG26 60.00 C 0.88 1.05 0.88 0.75 -0.02 54 47 723 -45
28AUG26 62.50 C 0.75 0.75 0.75 0.49 -0.02 54 15 484 -15
28AUG26 65.00 C 0.55 0.55 0.55 0.32 -0.01 54 1 1,033 +1
28AUG26 67.50 C 0.00 0.00 0.00 0.20 -0.02 54 0 380 0
28AUG26 70.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 472 0
28AUG26 72.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 563 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 0.00 55 0 327 0
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 62 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 69 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 13.02 +0.42 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.97 +0.20 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.33 +0.38 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.53 +0.35 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.77 +0.34 58 0 0 0
29SEP26 42.00 C 9.24 9.24 9.24 9.04 +0.33 57 40 40 +40
29SEP26 43.00 C 0.00 0.00 0.00 8.10 +0.09 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.68 +0.30 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.85 +0.07 53 0 95 0
29SEP26 46.00 C 6.65 6.65 6.65 6.47 +0.20 55 40 181 0
29SEP26 47.00 C 0.00 0.00 0.00 5.75 +0.08 53 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 5.26 +0.06 53 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 4.80 +0.05 53 0 309 0
29SEP26 50.00 C 4.66 4.66 4.66 4.37 +0.04 53 15 396 +15
29SEP26 52.50 C 3.65 3.65 3.65 3.47 +0.04 54 40 361 +40
29SEP26 55.00 C 0.00 0.00 0.00 2.69 0.00 54 0 301 0
29SEP26 57.50 C 0.00 0.00 0.00 2.06 -0.01 54 0 3,455 0
29SEP26 60.00 C 1.85 1.85 1.74 1.56 -0.01 54 3 914 -2
29SEP26 62.50 C 0.00 0.00 0.00 1.17 -0.02 54 0 804 0
29SEP26 65.00 C 0.00 0.00 0.00 0.87 -0.02 53 0 1,135 0
29SEP26 67.50 C 0.00 0.00 0.00 0.64 -0.02 53 0 643 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 -0.02 53 0 1,055 0
29SEP26 72.50 C 0.00 0.00 0.00 0.35 -0.01 53 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.01 53 0 1,323 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 -0.01 53 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 0.00 54 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 0.00 54 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 54 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 54 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 70 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.44 +0.35 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.65 +0.35 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.87 +0.34 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.12 +0.33 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.39 +0.31 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.70 +0.30 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.04 +0.29 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.41 +0.27 55 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.80 +0.30 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.25 +0.30 54 0 280 0
29OCT26 47.00 C 6.73 6.73 6.73 6.54 +0.09 52 15 75 0
29OCT26 48.00 C 0.00 0.00 0.00 6.05 +0.04 52 0 341 0
29OCT26 49.00 C 5.63 5.63 5.60 5.60 +0.07 52 45 90 +30
29OCT26 50.00 C 5.34 5.34 5.34 5.18 +0.04 52 15 45 -15
29OCT26 52.50 C 0.00 0.00 0.00 4.25 +0.05 53 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 3.47 +0.03 53 0 315 0
29OCT26 57.50 C 2.79 2.79 2.79 2.78 +0.01 53 30 390 +30
29OCT26 60.00 C 2.50 2.50 2.50 2.22 +0.01 53 15 196 +15
29OCT26 62.50 C 1.89 2.10 1.89 1.76 +0.01 53 75 200 +75
29OCT26 65.00 C 1.71 1.71 1.58 1.39 0.00 52 75 105 +15
29OCT26 67.50 C 0.00 0.00 0.00 1.09 0.00 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.48 +0.32 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.75 +0.31 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.04 +0.30 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.36 +0.28 56 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 11.70 +0.29 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.07 +0.28 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.46 +0.28 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.88 +0.26 55 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 9.33 +0.25 55 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.80 +0.25 55 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 8.10 +0.10 53 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 7.63 +0.07 53 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 7.19 +0.01 53 0 105 0
30DEC26 50.00 C 0.00 0.00 0.00 6.77 +0.01 53 0 173 0
30DEC26 52.50 C 0.00 0.00 0.00 5.82 -0.02 53 0 0 0
30DEC26 55.00 C 5.18 5.18 5.18 5.02 +0.04 53 30 636 +30
30DEC26 57.50 C 4.51 4.51 4.51 4.32 +0.02 53 40 504 +40
30DEC26 60.00 C 0.00 0.00 0.00 3.67 -0.04 53 0 604 0
30DEC26 62.50 C 0.00 0.00 0.00 3.11 -0.04 53 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.64 -0.04 53 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 2.23 -0.04 53 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.88 -0.05 53 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.59 -0.04 53 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.34 -0.04 53 0 908 0
30DEC26 77.50 C 1.45 1.45 1.45 1.13 0.00 53 1 233 +1
30DEC26 80.00 C 0.00 0.00 0.00 0.95 -0.04 53 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.78 -0.03 53 0 499 0
30DEC26 85.00 C 0.85 1.02 0.85 0.67 -0.01 53 100 243 +85
30DEC26 87.50 C 0.00 0.00 0.00 0.57 -0.03 53 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.48 -0.02 53 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.02 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.34 -0.02 53 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.28 -0.02 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 -0.02 53 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 15.65 +0.22 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.02 +0.29 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.32 +0.22 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.77 +0.30 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.99 +0.12 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.58 +0.29 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.01 +0.27 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.48 +0.28 54 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.94 +0.25 54 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.45 +0.58 54 0 45 0
30MAR27 47.00 C 0.00 0.00 0.00 9.74 +0.11 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 9.36 +0.09 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.92 +0.07 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.50 +0.04 52 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.56 +0.06 52 0 5,571 0
30MAR27 55.00 C 0.00 0.00 0.00 6.72 +0.04 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.99 +0.03 53 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.33 +0.02 53 0 78 0
30MAR27 62.50 C 0.00 0.00 0.00 4.71 +0.01 53 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 4.16 0.00 53 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 3.68 0.00 53 0 493 0
30MAR27 70.00 C 3.44 3.44 3.43 3.25 0.00 52 27 212 +27
30MAR27 72.50 C 0.00 0.00 0.00 2.87 0.00 52 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.53 -0.01 52 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.24 +0.06 52 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.97 +0.04 52 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.74 +0.04 52 0 279 0
30MAR27 85.00 C 0.00 0.00 0.00 1.54 +0.03 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.36 +0.03 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.20 -0.02 52 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 1.07 -0.01 52 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.94 -0.01 52 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.81 -0.01 52 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.72 -0.01 52 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.39 +0.13 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.79 +0.13 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.20 +0.13 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.63 +0.12 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.08 +0.11 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.55 -0.02 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.04 +0.01 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.55 +0.02 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.07 +0.03 52 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.63 +0.05 52 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.14 +0.11 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.90 +0.09 53 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 10.48 +0.09 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.07 +0.08 53 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 9.13 +0.07 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.29 +0.06 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.53 +0.05 53 0 15 0
29JUN27 60.00 C 7.03 7.03 7.03 6.86 +0.05 53 10 26 +10
29JUN27 62.50 C 0.00 0.00 0.00 6.23 +0.04 53 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.64 +0.03 53 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 5.11 +0.03 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.63 +0.02 53 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.20 +0.02 53 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.80 +0.01 52 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.45 +0.01 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 3.13 +0.01 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.76 -0.07 52 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.50 0.00 52 0 93 0
TOTAL CALL 1,798 78,910 +777
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 46 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 43.00 P 0.05 0.05 0.05 0.01 -0.01 75 112 96 -30
17JUL26 44.00 P 0.06 0.07 0.06 0.01 -0.04 63 80 117 -5
17JUL26 45.00 P 0.00 0.00 0.00 0.04 -0.08 63 0 158 0
17JUL26 46.00 P 0.15 0.15 0.10 0.11 -0.15 63 111 48 -76
17JUL26 47.00 P 0.35 0.40 0.23 0.26 -0.23 62 53 96 +35
17JUL26 48.00 P 0.67 0.67 0.40 0.54 -0.31 61 47 69 +7
17JUL26 49.00 P 0.00 0.00 0.00 0.99 -0.38 60 0 25 0
17JUL26 50.00 P 1.50 1.50 1.50 1.63 -0.38 61 50 70 +50
17JUL26 52.50 P 0.00 0.00 0.00 3.77 -0.28 62 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 6.22 -0.23 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 11.22 -0.22 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 13.72 -0.22 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 16.22 -0.22 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 18.72 -0.22 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 21.22 -0.22 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 15 0
24JUL26 42.00 P 0.00 0.00 0.00 0.07 -0.04 55 0 45 0
24JUL26 43.00 P 0.00 0.00 0.00 0.12 -0.07 54 0 15 0
24JUL26 44.00 P 0.00 0.00 0.00 0.22 -0.10 54 0 0 0
24JUL26 45.00 P 0.35 0.35 0.35 0.38 -0.12 55 1 1 0
24JUL26 46.00 P 0.54 0.54 0.54 0.58 -0.17 54 2 62 +2
24JUL26 47.00 P 0.00 0.00 0.00 0.86 -0.20 53 0 60 0
24JUL26 48.00 P 0.00 0.00 0.00 1.26 -0.26 54 0 45 0
24JUL26 49.00 P 1.54 1.54 1.54 1.73 -0.31 53 30 105 +30
24JUL26 50.00 P 2.08 2.08 2.08 2.36 -0.24 54 30 57 +30
24JUL26 52.50 P 0.00 0.00 0.00 4.16 -0.28 54 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 6.35 -0.26 54 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 8.75 -0.38 55 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 11.22 -0.34 0 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 13.72 -0.22 0 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 16.22 -0.24 0 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 18.72 - 0 0 0 -
24JUL26 70.00 P 0.00 0.00 0.00 21.22 - 0 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 75 0
30JUL26 42.00 P 0.00 0.00 0.00 0.16 -0.07 51 0 292 0
30JUL26 43.00 P 0.27 0.27 0.27 0.26 -0.10 51 15 548 -15
30JUL26 44.00 P 0.00 0.00 0.00 0.41 -0.11 51 0 390 0
30JUL26 45.00 P 0.00 0.00 0.00 0.61 -0.13 51 0 273 0
30JUL26 46.00 P 0.00 0.00 0.00 0.86 -0.17 51 0 237 0
30JUL26 47.00 P 0.00 0.00 0.00 1.18 -0.22 50 0 285 0
30JUL26 48.00 P 1.47 1.47 1.47 1.63 -0.19 51 40 1,406 0
30JUL26 49.00 P 0.00 0.00 0.00 2.11 -0.30 51 0 1,128 0
30JUL26 50.00 P 0.00 0.00 0.00 2.71 -0.32 51 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 4.43 -0.28 51 0 768 0
30JUL26 55.00 P 0.00 0.00 0.00 6.71 -0.07 59 0 1,003 0
30JUL26 57.50 P 0.00 0.00 0.00 8.82 -0.52 51 0 2,031 0
30JUL26 60.00 P 0.00 0.00 0.00 11.24 -0.32 51 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 13.72 -0.62 0 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 16.22 -0.24 0 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 18.72 -0.24 0 0 199 -129
30JUL26 70.00 P 0.00 0.00 0.00 21.22 -0.26 0 0 150 -690
30JUL26 72.50 P 0.00 0.00 0.00 23.72 -0.24 0 0 244 0
30JUL26 75.00 P 0.00 0.00 0.00 26.22 -0.22 0 0 131 -318
30JUL26 77.50 P 0.00 0.00 0.00 28.72 -0.22 0 0 0 -2
30JUL26 80.00 P 0.00 0.00 0.00 31.22 -0.22 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 33.72 -0.22 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 36.22 -0.22 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 38.72 -0.22 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 41.22 -0.22 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 43.72 -0.24 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 46.22 -0.24 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 48.72 -0.24 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 51.22 -0.22 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.25 -0.04 54 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.35 -0.05 54 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.47 -0.07 54 0 236 0
28AUG26 40.00 P 0.63 0.63 0.63 0.63 -0.06 55 100 415 0
28AUG26 41.00 P 0.00 0.00 0.00 0.82 -0.08 55 0 315 0
28AUG26 42.00 P 0.97 1.01 0.97 1.03 -0.11 55 53 1,247 +36
28AUG26 43.00 P 1.37 1.37 1.21 1.29 -0.11 54 60 234 +30
28AUG26 44.00 P 1.47 1.47 1.47 1.57 -0.12 54 15 174 +8
28AUG26 45.00 P 1.79 1.84 1.77 1.89 -0.16 54 198 166 +87
28AUG26 46.00 P 2.16 2.17 2.16 2.25 -0.19 53 30 283 0
28AUG26 47.00 P 2.64 2.64 2.52 2.71 -0.19 54 415 601 +237
28AUG26 48.00 P 0.00 0.00 0.00 3.17 -0.21 53 0 265 0
28AUG26 49.00 P 3.60 3.60 3.60 3.69 -0.23 54 10 406 +6
28AUG26 50.00 P 4.02 4.02 4.02 4.27 -0.23 54 15 255 +15
28AUG26 52.50 P 0.00 0.00 0.00 5.84 -0.22 54 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 7.66 -0.22 54 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 9.63 -0.34 53 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 11.91 -0.20 57 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.12 -0.23 56 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 16.35 -0.32 52 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 18.82 -0.22 55 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 21.25 -0.23 54 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 23.72 -0.36 0 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 26.26 -0.18 64 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 28.72 -0.22 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 31.22 -0.22 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 33.72 -0.22 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 36.22 -0.22 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.72 -0.22 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.22 -0.22 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.72 -0.24 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.22 -0.24 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.72 -0.24 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.22 -0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.65 -0.07 53 0 5 0
29SEP26 38.00 P 0.87 0.87 0.87 0.81 -0.08 53 100 200 +100
29SEP26 39.00 P 1.08 1.08 1.08 1.02 -0.08 54 100 460 +100
29SEP26 40.00 P 0.00 0.00 0.00 1.24 -0.09 54 0 328 0
29SEP26 41.00 P 1.44 1.44 1.44 1.50 -0.10 54 40 235 +40
29SEP26 42.00 P 1.68 1.68 1.68 1.77 -0.11 53 100 225 +100
29SEP26 43.00 P 0.00 0.00 0.00 2.08 -0.12 53 0 64 0
29SEP26 44.00 P 0.00 0.00 0.00 2.42 -0.13 53 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.80 -0.14 53 0 111 0
29SEP26 46.00 P 0.00 0.00 0.00 3.22 -0.15 53 0 395 0
29SEP26 47.00 P 0.00 0.00 0.00 3.67 -0.17 53 0 248 0
29SEP26 48.00 P 0.00 0.00 0.00 4.16 -0.18 53 0 334 0
29SEP26 49.00 P 4.59 4.59 4.59 4.69 -0.19 53 10 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 5.26 -0.21 53 0 423 0
29SEP26 52.50 P 0.00 0.00 0.00 6.85 -0.23 53 0 762 0
29SEP26 55.00 P 0.00 0.00 0.00 8.38 -0.42 51 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 10.28 -0.44 51 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 12.49 -0.34 54 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.67 -0.24 55 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 16.72 -0.40 51 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 18.99 -0.46 50 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.30 -0.52 47 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 23.72 -0.56 0 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 26.28 -0.21 53 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 28.74 -0.22 53 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 31.22 -0.22 0 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 33.72 -0.22 0 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 36.22 -0.22 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 38.72 -0.22 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 41.22 -0.22 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.72 -0.24 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.22 -0.24 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 48.72 -0.24 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.22 -0.22 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.72 -0.22 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.22 -0.22 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.72 -0.22 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.22 -0.22 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.72 -0.22 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.22 -0.22 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.72 -0.22 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.22 -0.22 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.72 -0.22 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.22 -0.22 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.72 -0.22 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.00 -0.04 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.22 -0.07 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.45 -0.09 53 0 200 0
29OCT26 40.00 P 0.00 0.00 0.00 1.69 -0.13 52 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 2.01 -0.10 53 0 215 0
29OCT26 42.00 P 0.00 0.00 0.00 2.31 -0.13 52 0 232 0
29OCT26 43.00 P 2.60 2.60 2.60 2.65 -0.13 52 30 200 0
29OCT26 44.00 P 2.96 2.96 2.96 3.02 -0.15 52 15 15 +15
29OCT26 45.00 P 0.00 0.00 0.00 3.43 -0.15 52 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 3.87 -0.15 52 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 4.34 -0.16 52 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 4.84 -0.17 52 0 45 0
29OCT26 49.00 P 5.27 5.27 5.27 5.37 -0.18 52 10 10 +10
29OCT26 50.00 P 0.00 0.00 0.00 5.94 -0.21 52 0 68 0
29OCT26 52.50 P 0.00 0.00 0.00 7.53 -0.21 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.30 -0.12 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.13 -0.22 53 0 133 0
29OCT26 60.00 P 0.00 0.00 0.00 12.89 -0.39 51 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.96 -0.40 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.12 -0.39 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.36 -0.38 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.62 -0.38 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.84 -0.13 53 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 2.14 -0.12 53 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 2.43 -0.11 53 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 2.75 -0.10 53 0 180 0
30DEC26 41.00 P 0.00 0.00 0.00 3.08 -0.11 53 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 3.44 -0.15 53 0 178 0
30DEC26 43.00 P 0.00 0.00 0.00 3.83 -0.13 52 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 4.24 -0.14 52 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 4.69 -0.28 52 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 5.15 -0.15 52 0 245 0
30DEC26 47.00 P 0.00 0.00 0.00 5.64 -0.16 52 0 292 0
30DEC26 48.00 P 6.18 6.18 6.18 6.18 -0.15 52 2 360 +2
30DEC26 49.00 P 6.65 6.65 6.65 6.71 -0.22 52 10 230 +10
30DEC26 50.00 P 0.00 0.00 0.00 7.28 -0.20 52 0 1,297 0
30DEC26 52.50 P 0.00 0.00 0.00 8.89 -0.18 53 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 10.56 -0.21 53 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.31 -0.20 53 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.06 -0.35 52 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.04 -0.35 52 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.07 -0.40 52 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.13 -0.44 51 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.33 -0.47 52 0 1,356 0
30DEC26 72.50 P 0.00 0.00 0.00 24.59 -0.37 52 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 26.89 -0.33 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.09 -0.43 50 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.49 -0.37 51 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 33.78 -0.43 47 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 36.37 -0.22 53 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 38.80 -0.21 52 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.26 -0.19 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.73 -0.23 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.22 -0.24 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.72 -0.24 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 51.22 -0.22 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.81 -0.09 53 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.16 -0.11 53 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 3.50 -0.11 52 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.86 -0.10 52 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 4.24 -0.11 52 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.64 -0.12 52 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 5.06 -0.13 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.51 -0.13 52 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.97 -0.15 52 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 6.46 -0.16 51 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 6.97 -0.16 51 0 631 0
30MAR27 48.00 P 0.00 0.00 0.00 7.50 -0.16 51 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.06 -0.17 51 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.63 -0.16 51 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 10.20 -0.18 52 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 11.85 -0.19 52 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 13.60 -0.19 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.42 -0.10 52 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.18 -0.32 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.17 -0.31 51 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.28 -0.24 52 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.27 -0.37 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.39 -0.39 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.58 -0.38 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.89 -0.28 52 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.14 -0.33 52 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 34.35 -0.42 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.84 -0.23 53 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.19 -0.23 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.55 -0.23 52 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.93 -0.23 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.34 -0.25 52 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.78 -0.25 52 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.25 -0.23 52 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.71 -0.06 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.03 -0.07 52 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 4.44 -0.09 52 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.83 -0.07 52 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 5.23 -0.08 52 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.66 -0.09 52 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 6.11 -0.09 52 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.58 -0.09 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.07 -0.11 51 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.57 -0.10 51 0 16 0
29JUN27 47.00 P 0.00 0.00 0.00 8.10 -0.12 51 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.64 -0.13 51 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 9.20 -0.13 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.78 -0.12 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 11.27 -0.18 51 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 12.91 -0.17 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 14.64 -0.16 51 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.45 -0.16 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.20 -0.33 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.24 -0.21 52 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 22.18 -0.28 51 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.33 -0.17 52 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 26.35 -0.24 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.47 -0.25 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.64 -0.21 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.83 -0.20 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.06 -0.21 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.33 -0.22 52 0 3 0
TOTAL PUT 1,884 91,705 -315
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$ 23.860
30JUL26 7.00 C 0.00 0.00 0.00 16.87 +0.70 196 0 44 0
30JUL26 7.25 C 0.00 0.00 0.00 16.72 +0.72 317 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 16.59 +0.77 359 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 16.22 +0.67 300 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 15.92 +0.75 261 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.72 +0.66 284 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 15.58 +0.78 319 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 15.25 +0.69 282 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.14 +0.83 321 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.73 +0.67 259 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 14.48 +0.67 253 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 14.31 +0.88 274 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.05 +0.81 264 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 13.59 +0.86 262 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.95 +0.75 203 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 12.43 +0.77 183 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 11.88 +0.71 127 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 11.38 +0.70 119 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 10.88 +0.70 111 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 10.48 +0.80 163 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 10.13 +0.95 188 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 9.57 +0.89 166 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 9.09 +0.91 161 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 8.57 +0.83 147 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 8.07 +0.91 138 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 7.57 +0.88 130 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 7.01 +0.78 111 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 6.40 +0.68 72 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 5.95 +0.69 83 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 5.60 +0.90 101 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 5.00 +0.72 79 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 4.63 +0.74 88 0 314 0
30JUL26 20.00 C 0.00 0.00 0.00 4.19 +0.72 86 0 411 0
30JUL26 21.00 C 0.00 0.00 0.00 3.30 +0.59 78 0 237 0
30JUL26 22.00 C 2.52 2.70 2.52 2.52 +0.46 74 5 310 -8
30JUL26 23.00 C 1.96 2.00 1.91 1.90 +0.40 74 28 939 -22
30JUL26 24.00 C 1.64 1.64 1.25 1.36 +0.30 73 56 2,073 -27
30JUL26 25.00 C 1.05 1.17 0.98 0.98 +0.22 74 177 2,284 +1
30JUL26 26.00 C 0.80 0.89 0.65 0.68 +0.17 74 87 1,233 -24
30JUL26 27.00 C 0.67 0.67 0.49 0.45 +0.12 74 224 2,672 -131
30JUL26 28.00 C 0.52 0.52 0.38 0.29 +0.08 74 20 709 +10
30JUL26 29.00 C 0.34 0.34 0.32 0.18 +0.05 73 4 1,751 +2
30JUL26 30.00 C 0.00 0.00 0.00 0.12 +0.04 75 0 577 0
30JUL26 31.00 C 0.26 0.26 0.22 0.07 +0.02 74 16 668 +15
30JUL26 32.00 C 0.00 0.00 0.00 0.04 +0.01 73 0 796 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 +0.01 76 0 341 0
30JUL26 34.00 C 0.11 0.11 0.11 0.02 +0.01 77 10 403 0
30JUL26 35.00 C 0.11 0.11 0.09 0.01 0.00 76 14 138 +14
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 972 0
28AUG26 8.50 C 0.00 0.00 0.00 15.58 +0.78 211 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.25 +0.69 188 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.14 +0.83 209 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.73 +0.67 174 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.48 +0.67 169 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.31 +0.88 181 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 14.05 +0.80 175 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.63 +0.90 178 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 13.01 +0.81 150 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.57 +0.87 152 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.93 +0.73 117 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.51 +0.83 128 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 11.00 +0.79 119 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 10.51 +0.79 114 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 10.13 +0.94 123 0 97 0
28AUG26 14.50 C 0.00 0.00 0.00 9.57 +0.86 109 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 9.13 +0.88 110 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 8.62 +0.88 102 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 8.14 +0.95 98 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 7.61 +0.82 89 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 7.11 +0.85 84 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 6.49 +0.65 66 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 6.23 +0.91 81 0 418 0
28AUG26 18.50 C 0.00 0.00 0.00 5.78 +0.67 79 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 5.36 +0.71 77 0 750 0
28AUG26 19.50 C 0.00 0.00 0.00 4.98 +0.86 77 0 624 0
28AUG26 20.00 C 0.00 0.00 0.00 4.59 +0.67 76 0 1,138 0
28AUG26 21.00 C 0.00 0.00 0.00 3.65 +0.47 66 0 83 0
28AUG26 22.00 C 3.05 3.05 3.00 3.11 +0.48 69 2 1,883 0
28AUG26 23.00 C 2.65 2.65 2.56 2.59 +0.42 70 14 1,617 +11
28AUG26 24.00 C 2.22 2.22 2.17 2.19 +0.45 72 15 1,184 +5
28AUG26 25.00 C 1.84 1.91 1.63 1.78 +0.33 71 17 671 +12
28AUG26 26.00 C 0.00 0.00 0.00 1.44 +0.28 71 0 1,366 0
28AUG26 27.00 C 1.31 1.31 1.22 1.16 +0.24 71 20 1,680 -10
28AUG26 28.00 C 1.00 1.13 0.94 0.93 +0.21 71 59 495 -9
28AUG26 29.00 C 0.88 0.91 0.88 0.74 +0.18 71 130 418 +55
28AUG26 30.00 C 0.75 0.82 0.75 0.58 +0.14 71 53 3,144 -31
28AUG26 31.00 C 0.00 0.00 0.00 0.46 +0.12 71 0 295 0
28AUG26 32.00 C 0.00 0.00 0.00 0.36 +0.11 71 0 183 0
28AUG26 33.00 C 0.00 0.00 0.00 0.27 +0.07 70 0 3,152 0
28AUG26 34.00 C 0.00 0.00 0.00 0.21 +0.06 70 0 267 0
28AUG26 35.00 C 0.00 0.00 0.00 0.16 +0.05 70 0 140 0
28AUG26 36.00 C 0.00 0.00 0.00 0.13 +0.04 71 0 1,025 0
29SEP26 6.50 C 0.00 0.00 0.00 17.50 +0.70 193 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.24 +0.82 185 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.04 +0.85 190 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.74 +0.74 175 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 16.59 +0.77 186 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 16.22 +0.67 161 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 15.94 +0.77 150 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.78 +0.72 163 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.58 +0.78 166 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 15.25 +0.69 150 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.14 +0.83 164 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.74 +0.68 140 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 14.48 +0.67 134 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 14.31 +0.88 142 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 14.05 +0.80 138 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 13.63 +0.90 139 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.02 +0.82 120 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 12.57 +0.87 120 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 12.04 +0.84 110 0 13,725 0
29SEP26 12.50 C 0.00 0.00 0.00 11.51 +0.78 101 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 11.00 +0.79 95 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 10.62 +0.86 101 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 10.13 +0.86 96 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 9.65 +0.93 92 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 9.13 +0.80 86 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 8.63 +0.74 81 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 8.15 +0.82 77 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 7.68 +0.89 74 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 7.21 +0.80 72 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.79 +0.86 70 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 6.37 +0.69 69 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 5.85 +0.63 64 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 5.62 +0.78 69 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 5.28 +0.58 69 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 4.95 +0.66 69 0 515 0
29SEP26 21.00 C 0.00 0.00 0.00 4.22 +0.53 66 0 108 0
29SEP26 22.00 C 0.00 0.00 0.00 3.56 +0.48 64 0 251 0
29SEP26 23.00 C 0.00 0.00 0.00 3.10 +0.39 65 0 818 0
29SEP26 24.00 C 2.72 2.72 2.61 2.69 +0.37 66 2 793 +2
29SEP26 25.00 C 2.46 2.46 2.46 2.31 +0.34 66 4 1,252 +4
29SEP26 26.00 C 0.00 0.00 0.00 1.98 +0.31 66 0 2,877 0
29SEP26 27.00 C 0.00 0.00 0.00 1.68 +0.28 66 0 949 0
29SEP26 28.00 C 1.52 1.55 1.50 1.41 +0.24 66 61 2,404 -1
29SEP26 29.00 C 0.00 0.00 0.00 1.19 +0.23 66 0 494 0
29SEP26 30.00 C 1.30 1.30 1.19 0.99 +0.18 66 21 1,018 -19
29SEP26 31.00 C 0.00 0.00 0.00 0.83 +0.17 66 0 386 0
29SEP26 32.00 C 0.84 0.84 0.82 0.69 +0.14 66 5 150 -2
29SEP26 33.00 C 0.00 0.00 0.00 0.57 +0.12 66 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 +0.10 66 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 +0.09 65 0 441 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 +0.07 66 0 875 0
29OCT26 15.50 C 0.00 0.00 0.00 8.63 +0.69 68 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.23 +0.74 69 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 7.68 +0.57 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.30 +0.72 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.92 +0.68 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.57 +0.77 65 0 37 0
29OCT26 18.50 C 0.00 0.00 0.00 6.12 +0.52 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.73 +0.44 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.39 +0.36 61 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 5.08 +0.55 61 0 57 0
29OCT26 21.00 C 0.00 0.00 0.00 4.48 +0.46 61 0 51 0
29OCT26 22.00 C 3.86 3.86 3.86 3.90 +0.48 61 3 165 +3
29OCT26 23.00 C 0.00 0.00 0.00 3.42 +0.37 61 0 219 0
29OCT26 24.00 C 2.98 2.98 2.98 3.05 +0.33 62 3 450 -3
29OCT26 25.00 C 0.00 0.00 0.00 2.69 +0.34 63 0 376 0
29OCT26 26.00 C 0.00 0.00 0.00 2.37 +0.34 63 0 164 0
29OCT26 27.00 C 0.00 0.00 0.00 2.04 +0.29 63 0 178 0
29OCT26 28.00 C 0.00 0.00 0.00 1.77 +0.28 63 0 18 0
29OCT26 29.00 C 0.00 0.00 0.00 1.52 +0.23 63 0 1 0
29OCT26 30.00 C 1.47 1.47 1.47 1.31 +0.22 63 3 9 0
29OCT26 31.00 C 0.00 0.00 0.00 1.12 +0.18 63 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.97 +0.18 63 0 13 0
29OCT26 33.00 C 0.00 0.00 0.00 0.82 +0.14 63 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 17.52 +0.72 135 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 17.24 +0.82 128 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.04 +0.85 129 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.74 +0.74 120 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 16.59 +0.77 126 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 16.27 +0.72 117 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 15.94 +0.72 103 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.78 +0.72 111 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 15.58 +0.78 112 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 15.25 +0.69 103 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.14 +0.83 111 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 14.74 +0.68 96 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 14.57 +0.76 100 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 14.31 +0.83 96 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.05 +0.80 93 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 13.63 +0.90 93 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.02 +0.78 81 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 12.57 +0.87 80 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 12.04 +0.78 74 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 11.51 +0.73 68 0 377 0
30DEC26 13.00 C 10.80 10.80 10.80 11.00 +0.74 63 2 188 0
30DEC26 13.50 C 0.00 0.00 0.00 10.62 +0.86 67 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 10.13 +0.72 64 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 9.72 +0.75 64 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 9.20 +0.64 59 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 8.91 +0.75 63 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 8.56 +0.81 64 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.16 +0.74 63 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 7.74 +0.73 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.27 +0.54 59 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 7.06 +0.71 62 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 6.59 +0.58 59 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.30 +0.59 59 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.99 +0.59 59 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.69 +0.54 59 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 5.07 +0.47 58 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 4.54 +0.41 58 0 250 0
30DEC26 23.00 C 0.00 0.00 0.00 4.13 +0.56 59 0 282 0
30DEC26 24.00 C 0.00 0.00 0.00 3.83 +0.51 61 0 960 0
30DEC26 25.00 C 0.00 0.00 0.00 3.41 +0.51 60 0 2,259 0
30DEC26 26.00 C 3.11 3.11 3.11 3.00 +0.39 60 8 564 +8
30DEC26 27.00 C 0.00 0.00 0.00 2.72 +0.38 60 0 2,804 0
30DEC26 28.00 C 0.00 0.00 0.00 2.47 +0.38 61 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 2.21 +0.37 61 0 294 0
30DEC26 30.00 C 0.00 0.00 0.00 1.96 +0.32 61 0 863 0
30DEC26 31.00 C 0.00 0.00 0.00 1.76 +0.31 61 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 1.57 +0.29 61 0 1,734 0
30DEC26 33.00 C 1.64 1.64 1.56 1.39 +0.26 60 173 361 -17
30DEC26 34.00 C 1.43 1.43 1.43 1.25 +0.26 60 74 353 0
30DEC26 35.00 C 1.38 1.38 1.31 1.10 +0.22 60 344 344 +203
30DEC26 36.00 C 1.24 1.25 1.21 0.98 +0.20 60 324 859 +91
30MAR27 6.50 C 0.00 0.00 0.00 17.52 +0.72 108 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.25 +0.74 102 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.04 +0.85 103 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.74 +0.74 95 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 16.59 +0.77 100 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.27 +0.72 92 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 15.94 +0.72 82 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.78 +0.72 88 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.58 +0.78 89 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.25 +0.69 80 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.14 +0.83 87 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.74 +0.68 75 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 14.57 +0.76 78 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.31 +0.83 76 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.05 +0.80 73 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 13.63 +0.90 73 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.02 +0.78 63 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 12.57 +0.83 62 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 12.17 +0.73 63 0 173 0
30MAR27 12.50 C 11.50 11.50 11.50 11.79 +0.94 64 5 268 0
30MAR27 13.00 C 0.00 0.00 0.00 11.32 +0.82 62 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 10.78 +0.78 57 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 10.38 +0.71 57 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 10.05 +0.75 59 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 9.52 +0.55 55 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 9.31 +0.69 59 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.92 +0.70 58 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 8.56 +0.66 58 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 8.20 +0.65 57 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 7.67 +0.44 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 7.53 +0.62 57 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.18 +0.60 56 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.79 +0.61 55 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.51 +0.53 55 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.28 +0.59 56 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 5.74 +0.59 55 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 5.29 +0.52 56 0 108 0
30MAR27 23.00 C 0.00 0.00 0.00 4.85 +0.54 56 0 201 0
30MAR27 24.00 C 4.51 4.51 4.51 4.57 +0.62 58 1 167 0
30MAR27 25.00 C 0.00 0.00 0.00 4.25 +0.63 59 0 88 0
30MAR27 26.00 C 0.00 0.00 0.00 3.73 +0.38 57 0 166 0
30MAR27 27.00 C 0.00 0.00 0.00 3.43 +0.35 57 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 3.20 +0.37 58 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 2.97 +0.38 58 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 2.76 +0.42 58 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 +0.44 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.35 +0.41 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.16 +0.40 59 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.98 +0.38 59 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.80 +0.34 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.66 +0.34 59 0 421 0
29JUN27 15.00 C 0.00 0.00 0.00 9.88 +0.63 53 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 9.60 +0.78 55 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 9.15 +0.67 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.86 +0.69 53 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 8.58 +0.62 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.33 +0.64 55 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 7.96 +0.54 54 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 7.66 +0.59 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.34 +0.54 54 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.06 +0.49 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.77 +0.58 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 6.29 +0.57 54 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 5.83 +0.53 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 5.42 +0.51 54 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 5.04 +0.46 54 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.69 +0.43 54 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 4.38 +0.41 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 4.10 +0.40 55 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 3.84 +0.41 56 0 80 0
29JUN27 29.00 C 0.00 0.00 0.00 3.55 +0.37 56 0 136 0
29JUN27 30.00 C 0.00 0.00 0.00 3.30 +0.36 56 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 3.07 +0.37 56 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.83 +0.33 55 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 2.62 +0.30 55 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 2.44 +0.30 55 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.26 +0.30 55 0 190 0
29JUN27 36.00 C 0.00 0.00 0.00 2.08 +0.25 55 0 215 0
TOTAL CALL 1,984 169,929 +132
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 237 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 230 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 224 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 218 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 212 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 201 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 195 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 190 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 185 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 180 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 175 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 162 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 153 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 284 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 606 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 229 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 170 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 125 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 178 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 182 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.01 79 0 483 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 -0.01 78 0 1,238 0
30JUL26 18.00 P 0.00 0.00 0.00 0.04 -0.03 75 0 657 0
30JUL26 18.50 P 0.00 0.00 0.00 0.06 -0.04 74 0 358 0
30JUL26 19.00 P 0.09 0.09 0.09 0.09 -0.05 74 2 1,231 0
30JUL26 19.50 P 0.10 0.14 0.10 0.13 -0.08 73 15 207 +12
30JUL26 20.00 P 0.20 0.20 0.17 0.18 -0.10 73 36 755 +3
30JUL26 21.00 P 0.32 0.38 0.29 0.35 -0.16 72 13 717 -3
30JUL26 22.00 P 0.58 0.68 0.56 0.61 -0.23 72 11 668 -2
30JUL26 23.00 P 0.77 1.11 0.77 0.97 -0.34 72 41 1,597 -2
30JUL26 24.00 P 1.31 1.60 1.31 1.49 -0.44 74 13 2,115 +6
30JUL26 25.00 P 0.00 0.00 0.00 2.09 -0.48 74 0 1,354 0
30JUL26 26.00 P 0.00 0.00 0.00 2.82 -0.58 76 0 1,192 0
30JUL26 27.00 P 0.00 0.00 0.00 3.45 -0.79 66 0 239 0
30JUL26 28.00 P 0.00 0.00 0.00 4.30 -0.86 64 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 5.26 -0.77 69 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 6.24 -0.86 75 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.18 -0.74 72 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.24 -0.71 91 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.29 -0.55 106 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.26 -0.58 109 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.14 -0.72 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.20 -0.65 110 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 319 0
28AUG26 13.50 P 0.06 0.06 0.06 0.02 -0.01 72 5 383 0
28AUG26 14.00 P 0.07 0.07 0.07 0.03 -0.01 72 10 216 +10
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.02 70 0 237 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 -0.02 71 0 232 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 -0.02 71 0 1,135 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 -0.03 71 0 175 0
28AUG26 16.50 P 0.00 0.00 0.00 0.16 -0.04 71 0 327 0
28AUG26 17.00 P 0.00 0.00 0.00 0.21 -0.05 71 0 1,234 0
28AUG26 17.50 P 0.00 0.00 0.00 0.27 -0.06 71 0 570 0
28AUG26 18.00 P 0.32 0.32 0.32 0.34 -0.07 70 2 1,986 0
28AUG26 18.50 P 0.40 0.40 0.39 0.42 -0.08 70 30 712 +30
28AUG26 19.00 P 0.50 0.50 0.50 0.52 -0.10 69 5 677 +1
28AUG26 19.50 P 0.64 0.64 0.58 0.63 -0.12 69 2 639 +2
28AUG26 20.00 P 0.70 0.71 0.68 0.77 -0.19 69 23 470 +6
28AUG26 21.00 P 1.01 1.07 1.01 1.08 -0.25 69 21 953 +2
28AUG26 22.00 P 1.55 1.55 1.40 1.47 -0.25 69 19 1,457 +2
28AUG26 23.00 P 1.90 1.90 1.88 1.93 -0.34 68 20 855 +20
28AUG26 24.00 P 0.00 0.00 0.00 2.48 -0.45 69 0 747 0
28AUG26 25.00 P 3.05 3.05 3.05 3.13 -0.47 70 1 655 0
28AUG26 26.00 P 0.00 0.00 0.00 3.84 -0.44 72 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 4.60 -0.54 73 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 5.40 -0.57 74 0 235 0
28AUG26 29.00 P 0.00 0.00 0.00 6.18 -0.55 73 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.03 -0.72 73 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 7.89 -0.79 73 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.00 -0.59 83 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.76 -0.69 76 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.66 -0.91 74 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.67 -0.79 79 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.67 -0.66 84 0 0 0
29SEP26 6.50 P 0.01 0.01 0.01 0.01 0.00 110 5 78 -5
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 772 0
29SEP26 8.75 P 0.03 0.03 0.03 0.01 0.00 86 5 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3,472 0
29SEP26 11.00 P 0.05 0.05 0.05 0.01 0.00 67 10 9,592 -10
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 65 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 67 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.03 66 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.03 66 0 2,407 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 -0.04 66 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 -0.05 66 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 -0.07 65 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 0.40 -0.07 65 0 260 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 -0.09 65 0 387 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 -0.10 64 0 3,657 0
29SEP26 18.50 P 0.72 0.72 0.72 0.69 -0.12 64 4 413 -4
29SEP26 19.00 P 0.00 0.00 0.00 0.83 -0.12 64 0 566 0
29SEP26 19.50 P 0.00 0.00 0.00 0.97 -0.14 64 0 319 0
29SEP26 20.00 P 0.00 0.00 0.00 1.13 -0.16 64 0 1,505 0
29SEP26 21.00 P 1.50 1.50 1.43 1.48 -0.23 64 3 724 -1
29SEP26 22.00 P 1.86 1.89 1.86 1.90 -0.29 64 41 1,739 -1
29SEP26 23.00 P 0.00 0.00 0.00 2.38 -0.33 63 0 872 0
29SEP26 24.00 P 2.92 2.92 2.92 2.98 -0.38 65 1 983 0
29SEP26 25.00 P 0.00 0.00 0.00 3.61 -0.44 65 0 1,107 0
29SEP26 26.00 P 0.00 0.00 0.00 4.32 -0.46 66 0 811 0
29SEP26 27.00 P 0.00 0.00 0.00 5.02 -0.46 67 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 5.81 -0.42 68 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 6.61 -0.46 68 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.49 -0.42 71 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.37 -0.57 72 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.27 -0.49 74 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 10.16 -0.51 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.07 -0.50 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.99 -0.48 76 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.91 -0.60 77 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.32 -0.06 62 0 1 0
29OCT26 16.00 P 0.00 0.00 0.00 0.40 -0.04 63 0 71 0
29OCT26 16.50 P 0.00 0.00 0.00 0.47 -0.07 62 0 1 0
29OCT26 17.00 P 0.00 0.00 0.00 0.56 -0.09 62 0 1 0
29OCT26 17.50 P 0.00 0.00 0.00 0.66 -0.09 61 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.79 -0.10 62 0 16 0
29OCT26 18.50 P 0.00 0.00 0.00 0.91 -0.12 61 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 1.05 -0.15 61 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 1.21 -0.16 61 0 68 0
29OCT26 20.00 P 0.00 0.00 0.00 1.38 -0.19 61 0 469 0
29OCT26 21.00 P 1.73 1.76 1.73 1.76 -0.26 61 90 316 +90
29OCT26 22.00 P 0.00 0.00 0.00 2.22 -0.30 61 0 1,037 0
29OCT26 23.00 P 0.00 0.00 0.00 2.73 -0.32 61 0 86 0
29OCT26 24.00 P 0.00 0.00 0.00 3.31 -0.36 62 0 20 0
29OCT26 25.00 P 0.00 0.00 0.00 3.93 -0.41 62 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 4.62 -0.44 63 0 70 0
29OCT26 27.00 P 0.00 0.00 0.00 5.34 -0.39 64 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.13 -0.48 65 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.87 -0.55 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.72 -0.55 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.57 -0.52 67 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.42 -0.59 67 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.31 -0.49 68 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 58 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 60 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 61 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 61 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 61 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.01 60 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.01 60 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.01 60 0 365 0
30DEC26 13.00 P 0.27 0.27 0.27 0.22 -0.01 60 45 598 -30
30DEC26 13.50 P 0.00 0.00 0.00 0.27 -0.02 60 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.02 60 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 -0.03 60 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.50 -0.03 60 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 -0.03 60 0 977 0
30DEC26 16.00 P 0.00 0.00 0.00 0.67 -0.06 59 0 300 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 -0.03 60 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.89 -0.07 59 0 3,155 0
30DEC26 17.50 P 0.00 0.00 0.00 1.03 -0.10 59 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 -0.10 59 0 140 0
30DEC26 18.50 P 0.00 0.00 0.00 1.34 -0.12 59 0 222 0
30DEC26 19.00 P 0.00 0.00 0.00 1.50 -0.15 59 0 349 0
30DEC26 19.50 P 0.00 0.00 0.00 1.68 -0.17 59 0 215 0
30DEC26 20.00 P 0.00 0.00 0.00 1.88 -0.18 59 0 190 0
30DEC26 21.00 P 0.00 0.00 0.00 2.31 -0.23 59 0 239 0
30DEC26 22.00 P 2.77 2.77 2.77 2.79 -0.26 59 65 319 0
30DEC26 23.00 P 0.00 0.00 0.00 3.33 -0.28 59 0 515 0
30DEC26 24.00 P 3.87 3.87 3.87 4.04 -0.22 61 10 549 0
30DEC26 25.00 P 0.00 0.00 0.00 4.58 -0.28 60 0 2,717 0
30DEC26 26.00 P 0.00 0.00 0.00 5.23 -0.39 61 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 5.86 -0.48 60 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 6.64 -0.44 61 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.36 -0.50 61 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.21 -0.50 62 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.02 -0.50 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.85 -0.53 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.69 -0.54 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.63 -0.48 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.45 -0.52 64 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.31 -0.63 64 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 0.00 55 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 57 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 58 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 58 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 0.00 58 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 +0.01 59 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 +0.01 59 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 +0.01 59 0 149 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 0.00 58 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 +0.01 59 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.01 58 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 +0.01 58 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 +0.01 59 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 +0.01 59 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 0.00 58 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.51 -0.01 58 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 -0.03 57 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.68 -0.03 57 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 0.00 57 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 -0.01 57 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.04 -0.01 57 0 39 0
30MAR27 16.50 P 0.00 0.00 0.00 1.19 -0.01 57 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.34 -0.03 57 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.49 -0.05 57 0 115 0
30MAR27 18.00 P 0.00 0.00 0.00 1.67 -0.04 57 0 128 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 -0.05 57 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 2.04 -0.06 57 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.24 -0.07 57 0 245 0
30MAR27 20.00 P 2.34 2.34 2.34 2.46 -0.09 57 1 92 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.90 -0.14 57 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.40 -0.19 57 0 125 0
30MAR27 23.00 P 3.83 3.83 3.83 3.92 -0.26 56 10 272 +10
30MAR27 24.00 P 4.60 4.60 4.44 4.61 -0.20 58 43 491 +43
30MAR27 25.00 P 0.00 0.00 0.00 5.13 -0.36 57 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 5.81 -0.39 57 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.52 -0.41 58 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.26 -0.41 58 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.91 -0.49 58 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 8.77 -0.42 59 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.57 -0.47 59 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.39 -0.49 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.22 -0.48 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.07 -0.48 61 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.93 -0.51 61 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.79 -0.53 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.98 -0.06 54 0 401 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 -0.08 54 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 1.27 -0.10 54 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.42 -0.11 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.58 -0.13 54 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.75 -0.13 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.93 -0.11 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 2.12 -0.11 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.33 -0.13 54 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.53 -0.17 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.76 -0.17 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.26 -0.19 54 0 267 0
29JUN27 22.00 P 0.00 0.00 0.00 3.79 -0.21 54 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.32 -0.28 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 4.92 -0.31 54 0 545 0
29JUN27 25.00 P 0.00 0.00 0.00 5.60 -0.31 55 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 6.28 -0.33 56 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 6.96 -0.38 56 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 7.70 -0.40 56 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.43 -0.44 56 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.19 -0.40 57 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 10.02 -0.37 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.79 -0.42 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.64 -0.40 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.49 -0.40 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.35 -0.41 59 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.20 -0.46 60 0 0 0
TOTAL PUT 602 147,299 +180
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$ 15.120
30JUL26 10.00 C 0.00 0.00 0.00 5.13 +0.22 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.63 +0.22 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.16 +0.25 84 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.64 +0.22 59 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.13 +0.21 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.64 +0.22 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.15 +0.21 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.67 +0.19 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.23 +0.18 38 0 222 0
30JUL26 14.50 C 0.84 0.84 0.84 0.84 +0.14 37 18 493 +18
30JUL26 15.00 C 0.43 0.50 0.42 0.53 +0.09 37 200 1,394 +160
30JUL26 15.50 C 0.23 0.32 0.23 0.31 +0.06 37 115 767 +30
30JUL26 16.00 C 0.18 0.18 0.17 0.17 +0.03 38 64 1,343 +40
30JUL26 16.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 677 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 39 0 586 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 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 0.00 108 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 5.16 +0.22 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.66 +0.22 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.21 +0.27 55 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.71 +0.26 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.24 +0.24 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.74 +0.19 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.30 +0.17 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.90 +0.16 40 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.53 +0.17 40 0 233 0
28AUG26 14.50 C 1.03 1.07 1.03 1.18 +0.11 39 104 462 +64
28AUG26 15.00 C 0.79 0.80 0.79 0.91 +0.09 39 17 434 0
28AUG26 15.50 C 0.00 0.00 0.00 0.69 +0.07 39 0 422 0
28AUG26 16.00 C 0.50 0.50 0.49 0.51 +0.05 39 5 370 0
28AUG26 16.50 C 0.00 0.00 0.00 0.37 +0.04 40 0 205 0
28AUG26 17.00 C 0.00 0.00 0.00 0.26 +0.03 40 0 423 0
28AUG26 17.50 C 0.17 0.17 0.16 0.19 +0.02 40 150 380 0
28AUG26 18.00 C 0.13 0.13 0.13 0.13 +0.01 40 11 593 +11
28AUG26 18.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 0.00 41 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 0.00 39 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.16 +0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.71 +0.26 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.23 +0.23 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.74 +0.25 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.28 +0.26 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.82 +0.24 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 +0.17 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.95 +0.15 38 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.60 +0.15 38 0 208 0
29SEP26 14.50 C 0.00 0.00 0.00 1.31 +0.14 39 0 273 0
29SEP26 15.00 C 1.06 1.06 1.06 1.05 +0.12 39 30 200 +18
29SEP26 15.50 C 0.00 0.00 0.00 0.83 +0.09 39 0 511 0
29SEP26 16.00 C 0.66 0.66 0.66 0.65 +0.07 39 1 107 +1
29SEP26 16.50 C 0.49 0.49 0.49 0.49 +0.04 39 170 295 +161
29SEP26 17.00 C 0.41 0.41 0.41 0.37 +0.03 39 7 493 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.03 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 139 0
29SEP26 18.50 C 0.19 0.19 0.19 0.15 +0.01 38 30 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 39 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 39 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 5.19 +0.24 51 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.71 +0.24 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.23 +0.23 47 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.77 +0.27 46 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.30 +0.24 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.88 +0.24 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.41 +0.16 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.05 +0.14 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.72 +0.14 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.45 +0.13 39 0 36 0
29OCT26 15.00 C 0.00 0.00 0.00 1.20 +0.11 39 0 40 0
29OCT26 15.50 C 0.00 0.00 0.00 0.99 +0.09 39 0 101 0
29OCT26 16.00 C 0.00 0.00 0.00 0.81 +0.07 39 0 155 0
29OCT26 16.50 C 0.63 0.63 0.63 0.66 +0.06 39 75 105 +75
29OCT26 17.00 C 0.00 0.00 0.00 0.53 +0.05 39 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.33 +0.03 38 0 120 0
29OCT26 18.50 C 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29OCT26 20.00 C 0.17 0.18 0.17 0.13 +0.01 39 93 93 +93
30DEC26 10.00 C 0.00 0.00 0.00 5.22 +0.27 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.74 +0.24 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.29 +0.25 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 +0.24 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.43 +0.23 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.05 +0.22 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.62 +0.15 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.30 +0.13 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.01 +0.12 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.78 +0.14 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.55 +0.12 39 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.34 +0.10 39 0 272 0
30DEC26 16.00 C 1.05 1.07 1.05 1.16 +0.08 39 110 275 +80
30DEC26 16.50 C 0.00 0.00 0.00 0.99 +0.09 39 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 +0.06 39 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 +0.04 39 0 798 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 +0.04 39 0 629 0
30DEC26 18.50 C 0.56 0.56 0.56 0.52 +0.03 39 3 236 -3
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.03 39 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 +0.02 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 39 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.01 40 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 38 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 5.30 +0.26 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.85 +0.21 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.44 +0.18 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.07 +0.19 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.70 +0.18 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 +0.18 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.03 +0.17 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.73 +0.15 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.38 +0.06 38 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.14 +0.06 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.91 -0.02 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.76 +0.10 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.54 +0.07 38 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 +0.06 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 +0.05 39 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 +0.03 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.97 +0.02 39 0 3,332 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 +0.01 39 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 -0.02 39 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.59 -0.02 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 -0.02 39 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 -0.02 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.33 +0.18 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.94 +0.17 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.57 +0.16 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.22 +0.16 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.89 +0.15 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.65 +0.18 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.34 +0.17 40 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 3.06 +0.18 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.78 +0.15 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.54 +0.14 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.32 +0.04 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.11 +0.12 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.92 +0.04 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.74 +0.11 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.58 +0.08 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.44 +0.07 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.31 +0.06 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.20 +0.06 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.10 +0.07 39 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.95 -0.01 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.88 +0.02 39 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.74 +0.03 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.60 +0.02 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.49 +0.02 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 +0.01 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 +0.01 39 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 31 0
TOTAL CALL 1,203 57,063 +748
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 297 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,160 0
30JUL26 13.50 P 0.06 0.06 0.06 0.04 -0.03 39 75 1,058 +75
30JUL26 14.00 P 0.00 0.00 0.00 0.09 -0.06 38 0 480 0
30JUL26 14.50 P 0.28 0.28 0.20 0.20 -0.11 37 64 1,443 +64
30JUL26 15.00 P 0.52 0.52 0.37 0.40 -0.15 38 430 853 +341
30JUL26 15.50 P 0.65 0.65 0.65 0.68 -0.19 38 4 1,060 -4
30JUL26 16.00 P 1.00 1.00 1.00 1.04 -0.18 39 18 659 +8
30JUL26 16.50 P 0.00 0.00 0.00 1.49 -0.16 44 0 248 0
30JUL26 17.00 P 1.91 1.91 1.91 1.91 -0.27 39 4 119 -4
30JUL26 17.50 P 0.00 0.00 0.00 2.38 -0.28 0 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 2.90 -0.29 50 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.40 -0.22 57 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.88 -0.22 0 0 71 0
30JUL26 19.50 P 0.00 0.00 0.00 4.39 -0.21 63 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.88 -0.22 0 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 6.88 -0.27 0 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 7.88 -0.29 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.88 -0.22 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.90 -0.23 120 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.90 -0.21 128 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.88 -0.24 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.88 -0.25 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.89 -0.24 141 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.88 -0.24 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 15.88 -0.22 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 16.88 -0.24 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 140 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 260 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 -0.03 41 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.24 -0.06 41 0 110 0
28AUG26 14.00 P 0.00 0.00 0.00 0.37 -0.09 40 0 289 0
28AUG26 14.50 P 0.00 0.00 0.00 0.56 -0.11 41 0 162 0
28AUG26 15.00 P 0.89 0.91 0.81 0.79 -0.13 41 98 450 0
28AUG26 15.50 P 0.00 0.00 0.00 1.07 -0.15 42 0 160 0
28AUG26 16.00 P 1.43 1.43 1.43 1.39 -0.13 42 30 167 -1
28AUG26 16.50 P 0.00 0.00 0.00 1.71 -0.18 40 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.10 -0.19 40 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.52 -0.29 40 0 1,241 0
28AUG26 18.00 P 0.00 0.00 0.00 3.05 -0.22 47 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.53 -0.22 51 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.01 -0.23 53 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.51 -0.23 58 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 4.98 -0.27 59 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 5.96 -0.28 63 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 6.95 -0.25 69 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 7.88 -0.29 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.88 -0.22 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.90 -0.23 76 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.90 -0.21 81 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.88 -0.24 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.88 -0.25 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.89 -0.24 90 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 135 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 179 0
29SEP26 12.50 P 0.24 0.24 0.24 0.22 -0.05 38 5 37 +5
29SEP26 13.00 P 0.34 0.34 0.34 0.34 -0.06 39 6 291 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 -0.09 38 0 80 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 -0.11 38 0 185 0
29SEP26 14.50 P 0.86 0.86 0.86 0.87 -0.14 38 75 574 0
29SEP26 15.00 P 0.00 0.00 0.00 1.13 -0.16 38 0 673 0
29SEP26 15.50 P 1.45 1.45 1.45 1.44 -0.17 38 12 378 0
29SEP26 16.00 P 1.78 1.78 1.78 1.77 -0.18 38 14 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.15 -0.18 38 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.54 -0.21 38 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 2.95 -0.25 38 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.38 -0.26 38 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.82 -0.28 37 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.28 -0.28 37 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.74 -0.27 35 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.22 -0.29 34 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.19 -0.29 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.18 -0.28 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.16 -0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.16 -0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.18 -0.21 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.17 -0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.17 -0.22 45 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.16 -0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.16 -0.22 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.16 -0.21 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.15 -0.22 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.15 -0.21 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 8 0
29OCT26 11.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.46 -0.08 38 0 9 0
29OCT26 13.50 P 0.00 0.00 0.00 0.62 -0.10 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.81 -0.11 38 0 99 0
29OCT26 14.50 P 0.00 0.00 0.00 1.03 -0.14 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.29 -0.16 37 0 10 0
29OCT26 15.50 P 0.00 0.00 0.00 1.59 -0.17 37 0 19 0
29OCT26 16.00 P 1.93 1.93 1.93 1.92 -0.17 38 10 105 +10
29OCT26 16.50 P 0.00 0.00 0.00 2.29 -0.20 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.67 -0.21 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.05 -0.24 37 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.47 -0.25 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.90 -0.26 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.35 -0.26 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.80 -0.28 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.27 -0.28 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 22 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.04 39 0 145 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.05 39 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 -0.06 39 0 192 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 -0.08 38 0 216 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 -0.09 38 0 43 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 -0.15 38 0 82 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 -0.12 37 0 300 0
30DEC26 14.50 P 1.29 1.31 1.29 1.30 -0.14 37 384 446 +330
30DEC26 15.00 P 1.55 1.58 1.54 1.57 -0.16 37 751 784 +703
30DEC26 15.50 P 0.00 0.00 0.00 1.86 -0.16 37 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.15 -0.20 37 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.51 -0.18 37 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.87 -0.22 37 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.26 -0.22 37 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.66 -0.23 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.07 -0.24 37 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.49 -0.25 37 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 4.93 -0.25 37 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.38 -0.26 37 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.30 -0.24 37 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.24 -0.22 36 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.20 -0.27 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.18 -0.27 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.18 -0.25 34 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.17 -0.22 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.17 -0.22 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.17 -0.21 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.16 -0.22 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.16 -0.21 44 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.15 -0.22 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.15 -0.21 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.06 38 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 -0.07 39 0 0 0
30MAR27 11.00 P 0.40 0.40 0.40 0.38 -0.07 39 45 45 +45
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.07 39 0 21 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 -0.07 39 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 -0.09 38 0 81 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 -0.11 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 -0.14 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 -0.15 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 -0.19 37 0 7,290 0
30MAR27 15.00 P 0.00 0.00 0.00 1.86 -0.20 37 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.15 -0.18 37 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.50 -0.15 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.82 -0.18 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.17 -0.17 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.54 -0.18 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.92 -0.22 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.31 -0.22 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.72 -0.23 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.13 -0.24 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.56 -0.24 38 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.45 -0.21 38 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.36 -0.22 38 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.30 -0.22 38 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.23 -0.27 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.22 -0.22 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.17 -0.26 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.18 -0.23 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.17 -0.23 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.16 -0.23 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.16 -0.22 40 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.15 -0.22 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.15 -0.22 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 -0.05 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 -0.04 39 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 -0.06 39 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 -0.07 39 0 0 0
29JUN27 12.00 P 0.88 0.88 0.88 0.87 -0.08 39 20 66 +20
29JUN27 12.50 P 1.04 1.04 1.02 1.02 -0.11 39 335 335 +335
29JUN27 13.00 P 0.00 0.00 0.00 1.24 -0.09 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.45 -0.10 39 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.68 -0.11 39 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 1.93 -0.12 39 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.20 -0.13 39 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.49 -0.15 39 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 2.80 -0.16 39 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.13 -0.16 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.48 -0.16 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.83 -0.17 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.21 -0.16 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.58 -0.19 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.98 -0.19 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.38 -0.18 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.76 -0.24 39 0 32 0
29JUN27 21.00 P 0.00 0.00 0.00 6.60 -0.21 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.49 -0.21 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.40 -0.21 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.33 -0.22 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.28 -0.21 39 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.24 -0.22 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.21 -0.22 39 0 0 0
TOTAL PUT 2,380 55,424 +1,927
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$ 38.500
30JUL26 26.00 C 0.00 0.00 0.00 12.53 +0.52 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.53 +0.51 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.53 +0.51 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.54 +0.52 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.54 +0.52 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.54 +0.52 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.54 +0.52 31 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.54 +0.52 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.54 +0.51 0 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 3.55 +0.51 21 0 215 0
30JUL26 36.00 C 2.60 2.60 2.60 2.57 +0.51 19 10 213 -10
30JUL26 37.00 C 1.58 1.58 1.58 1.61 +0.39 16 15 956 0
30JUL26 38.00 C 0.90 0.90 0.90 0.88 +0.26 18 10 685 -2
30JUL26 39.00 C 0.44 0.47 0.39 0.40 +0.14 19 30 896 +14
30JUL26 40.00 C 0.18 0.18 0.15 0.14 +0.05 19 12 585 +3
30JUL26 41.00 C 0.04 0.04 0.04 0.04 +0.02 19 44 555 +44
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 367 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 247 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 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 12.53 +0.45 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.53 +0.45 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.54 +0.46 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.54 +0.45 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.55 +0.46 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.56 +0.47 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.62 +0.52 21 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.63 +0.51 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.65 +0.50 19 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.71 +0.47 19 0 91 0
28AUG26 36.00 C 0.00 0.00 0.00 2.82 +0.48 19 0 168 0
28AUG26 37.00 C 2.00 2.04 1.95 1.98 +0.35 18 50 166 +21
28AUG26 38.00 C 0.00 0.00 0.00 1.34 +0.27 18 0 176 0
28AUG26 39.00 C 0.80 0.86 0.80 0.85 +0.20 19 2 302 +1
28AUG26 40.00 C 0.50 0.52 0.47 0.50 +0.13 19 25 587 +12
28AUG26 41.00 C 0.30 0.30 0.27 0.28 +0.08 19 22 582 +5
28AUG26 42.00 C 0.15 0.15 0.15 0.15 +0.05 19 7 405 +7
28AUG26 43.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 223 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 197 0
28AUG26 45.00 C 0.03 0.03 0.03 0.02 +0.01 20 10 138 +10
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.60 +0.46 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.61 +0.47 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.62 +0.47 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.63 +0.55 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.64 +0.55 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.67 +0.58 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.69 +0.60 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.71 +0.50 18 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.75 +0.50 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.81 +0.47 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.92 +0.44 19 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.09 +0.44 19 0 410 0
29SEP26 37.00 C 2.29 2.29 2.29 2.30 +0.34 18 30 139 +5
29SEP26 38.00 C 0.00 0.00 0.00 1.69 +0.27 18 0 225 0
29SEP26 39.00 C 1.20 1.20 1.20 1.20 +0.22 18 5 329 0
29SEP26 40.00 C 0.81 0.81 0.81 0.81 +0.15 18 15 509 0
29SEP26 41.00 C 0.00 0.00 0.00 0.54 +0.11 19 0 236 0
29SEP26 42.00 C 0.00 0.00 0.00 0.35 +0.08 19 0 246 0
29SEP26 43.00 C 0.23 0.24 0.23 0.21 +0.05 19 10 575 0
29SEP26 44.00 C 0.16 0.16 0.16 0.13 +0.04 19 68 630 0
29SEP26 45.00 C 0.10 0.10 0.10 0.07 +0.02 19 10 234 +10
29SEP26 46.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.71 +0.56 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.73 +0.65 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.75 +0.66 17 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.74 +0.63 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.80 +0.65 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.82 +0.50 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.88 +0.49 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.97 +0.47 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.11 +0.44 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.33 +0.42 19 0 60 0
29OCT26 37.00 C 2.65 2.65 2.59 2.59 +0.34 18 30 55 0
29OCT26 38.00 C 2.03 2.03 2.03 1.97 +0.28 18 15 49 +13
29OCT26 39.00 C 1.53 1.53 1.45 1.47 +0.21 18 30 61 -15
29OCT26 40.00 C 1.03 1.10 1.03 1.08 +0.17 18 9 251 +9
29OCT26 41.00 C 0.78 0.78 0.78 0.77 +0.13 19 23 54 +8
29OCT26 42.00 C 0.55 0.55 0.55 0.55 +0.12 19 10 20 +10
29OCT26 43.00 C 0.00 0.00 0.00 0.37 +0.09 19 0 25 0
29OCT26 44.00 C 0.28 0.28 0.28 0.24 +0.06 19 30 53 +30
29OCT26 45.00 C 0.20 0.20 0.20 0.16 +0.05 19 20 98 +20
29OCT26 46.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.73 +0.59 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.75 +0.61 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.77 +0.62 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.83 +0.58 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.86 +0.62 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.89 +0.67 22 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.93 +0.65 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.99 +0.63 21 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.09 +0.44 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.24 +0.41 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.45 +0.38 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.72 +0.34 21 0 270 0
30DEC26 37.00 C 0.00 0.00 0.00 3.03 +0.26 20 0 136 0
30DEC26 38.00 C 0.00 0.00 0.00 2.49 +0.19 21 0 312 0
30DEC26 39.00 C 1.87 1.87 1.87 1.93 +0.21 20 5 129 -2
30DEC26 40.00 C 1.48 1.52 1.48 1.52 +0.17 20 2 187 -2
30DEC26 41.00 C 0.00 0.00 0.00 1.18 +0.13 20 0 281 0
30DEC26 42.00 C 0.00 0.00 0.00 0.90 +0.10 21 0 141 0
30DEC26 43.00 C 0.67 0.67 0.67 0.68 +0.08 21 4 204 +4
30DEC26 44.00 C 0.00 0.00 0.00 0.52 +0.06 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.40 +0.05 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 84 0
30DEC26 47.00 C 0.00 0.00 0.00 0.21 +0.03 21 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 57 0
30DEC26 49.00 C 0.15 0.15 0.15 0.11 +0.02 21 3 17 +3
30DEC26 50.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.78 +0.64 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.80 +0.64 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.84 +0.59 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.88 +0.64 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.92 +0.64 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.98 +0.68 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.08 +0.50 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.23 +0.49 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.43 +0.47 21 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.69 +0.45 21 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.01 +0.41 21 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 3.30 +0.28 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.87 +0.36 21 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 2.40 +0.32 21 2 48 +2
30MAR27 40.00 C 0.00 0.00 0.00 1.93 +0.26 21 0 34 0
30MAR27 41.00 C 1.57 1.57 1.57 1.60 +0.23 21 1 43 0
30MAR27 42.00 C 1.25 1.25 1.25 1.31 +0.18 21 5 62 +5
30MAR27 43.00 C 0.00 0.00 0.00 1.06 +0.13 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.86 +0.13 21 0 58 0
30MAR27 45.00 C 0.00 0.00 0.00 0.72 +0.13 21 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.59 +0.13 21 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.47 +0.11 21 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.37 +0.09 21 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.30 +0.08 21 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.23 +0.06 21 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 +0.04 21 0 362 0
29JUN27 26.00 C 0.00 0.00 0.00 12.78 +0.64 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.81 +0.64 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.85 +0.60 21 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.91 +0.64 21 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.98 +0.62 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.07 +0.61 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.28 +0.63 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.49 +0.43 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.76 +0.51 22 0 0 0
29JUN27 35.00 C 4.81 4.81 4.81 5.10 +0.54 22 1 35 0
29JUN27 36.00 C 4.11 4.11 4.11 4.34 +0.34 21 3 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.80 +0.32 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.32 +0.30 21 0 3 0
29JUN27 39.00 C 0.00 0.00 0.00 2.88 +0.27 21 0 0 0
29JUN27 40.00 C 2.32 2.32 2.32 2.50 +0.26 21 1 99 0
29JUN27 41.00 C 0.00 0.00 0.00 2.15 +0.22 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.85 +0.21 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.58 +0.18 21 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 1.35 +0.17 21 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 1.15 +0.15 21 0 89 0
29JUN27 46.00 C 0.00 0.00 0.00 1.03 +0.14 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.87 +0.12 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.73 +0.10 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.61 +0.08 22 0 135 0
TOTAL CALL 569 19,389 +205
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 71 0 120 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 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 226 0
30JUL26 34.00 P 0.02 0.02 0.02 0.01 0.00 28 1 362 -1
30JUL26 35.00 P 0.03 0.03 0.03 0.01 -0.01 22 2 782 -2
30JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.04 20 0 1,078 0
30JUL26 37.00 P 0.19 0.19 0.19 0.12 -0.11 19 2 632 -2
30JUL26 38.00 P 0.47 0.47 0.42 0.38 -0.23 19 51 1,108 -34
30JUL26 39.00 P 0.95 0.95 0.95 0.89 -0.38 20 13 255 -4
30JUL26 40.00 P 1.67 1.72 1.67 1.65 -0.42 21 31 39 +9
30JUL26 41.00 P 0.00 0.00 0.00 2.51 -0.51 18 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 3.50 -0.52 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 4.50 -0.52 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 5.50 -0.52 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.50 -0.73 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.58 -0.68 55 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.58 -0.69 60 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.59 -0.66 66 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.59 -0.68 71 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.59 -0.59 75 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.09 -0.66 87 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 104 0
28AUG26 35.00 P 0.13 0.13 0.13 0.09 -0.04 20 5 212 -5
28AUG26 36.00 P 0.24 0.24 0.23 0.20 -0.10 19 12 418 +10
28AUG26 37.00 P 0.48 0.48 0.45 0.42 -0.16 19 6 609 +4
28AUG26 38.00 P 0.00 0.00 0.00 0.78 -0.24 20 0 416 0
28AUG26 39.00 P 1.22 1.22 1.22 1.29 -0.32 20 15 221 +15
28AUG26 40.00 P 1.98 1.98 1.98 1.96 -0.33 20 1 485 0
28AUG26 41.00 P 0.00 0.00 0.00 2.68 -0.44 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 3.56 -0.48 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.51 -0.51 20 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.50 -0.70 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.50 -0.73 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.58 -0.68 34 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.59 -0.70 38 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.59 -0.69 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.59 -0.69 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.59 -0.73 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.09 -0.73 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 226 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 315 0
29SEP26 34.00 P 0.18 0.18 0.17 0.10 -0.05 19 2 278 -1
29SEP26 35.00 P 0.00 0.00 0.00 0.21 -0.08 19 0 702 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 -0.12 19 0 640 0
29SEP26 37.00 P 0.71 0.71 0.71 0.66 -0.19 19 2 637 +2
29SEP26 38.00 P 1.10 1.10 1.05 1.05 -0.25 19 92 322 -12
29SEP26 39.00 P 1.59 1.59 1.59 1.56 -0.32 19 1 95 +1
29SEP26 40.00 P 0.00 0.00 0.00 2.19 -0.30 20 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 2.85 -0.42 19 0 113 0
29SEP26 42.00 P 0.00 0.00 0.00 3.67 -0.45 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.56 -0.49 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.51 -0.69 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.50 -0.73 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.58 -0.68 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.59 -0.70 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.59 -0.69 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.59 -0.71 36 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.59 -0.73 38 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.09 -0.73 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 8 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
29OCT26 32.00 P 0.11 0.11 0.11 0.05 -0.01 19 15 71 +15
29OCT26 33.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 39 0
29OCT26 34.00 P 0.00 0.00 0.00 0.18 -0.05 19 0 95 0
29OCT26 35.00 P 0.39 0.39 0.39 0.33 -0.08 19 50 71 +50
29OCT26 36.00 P 0.59 0.59 0.59 0.55 -0.12 19 4 219 +4
29OCT26 37.00 P 0.86 0.86 0.86 0.85 -0.17 19 5 121 +5
29OCT26 38.00 P 1.28 1.28 1.28 1.26 -0.21 19 1 14 +1
29OCT26 39.00 P 1.73 1.77 1.73 1.77 -0.27 19 45 72 +17
29OCT26 40.00 P 0.00 0.00 0.00 2.38 -0.25 20 0 32 0
29OCT26 41.00 P 0.00 0.00 0.00 3.00 -0.37 19 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 3.78 -0.41 19 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.63 -0.45 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.54 -0.67 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.50 -0.73 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.59 -0.67 25 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.59 -0.70 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.20 -0.07 21 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.33 -0.08 21 0 181 0
30DEC26 33.00 P 0.49 0.49 0.49 0.50 -0.09 21 1 185 +1
30DEC26 34.00 P 0.71 0.71 0.71 0.70 -0.14 21 30 376 -4
30DEC26 35.00 P 0.98 0.99 0.98 0.97 -0.19 21 43 388 +2
30DEC26 36.00 P 1.33 1.33 1.33 1.34 -0.21 21 10 165 -10
30DEC26 37.00 P 0.00 0.00 0.00 1.76 -0.25 21 0 117 0
30DEC26 38.00 P 2.25 2.25 2.25 2.37 -0.32 22 1 56 0
30DEC26 39.00 P 2.83 2.83 2.81 2.88 -0.34 21 30 90 +30
30DEC26 40.00 P 0.00 0.00 0.00 3.51 -0.40 21 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 4.23 -0.41 21 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 4.99 -0.33 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.80 -0.45 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.65 -0.65 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.58 -0.58 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 8.50 -0.62 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.44 -0.63 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.39 -0.68 24 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.35 -0.64 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.33 -0.64 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.75 -0.70 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.07 0.00 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.40 -0.04 21 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.56 -0.06 21 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 0.77 -0.05 21 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.04 -0.07 21 0 88 0
30MAR27 35.00 P 1.30 1.30 1.30 1.36 -0.10 21 1 81 -1
30MAR27 36.00 P 0.00 0.00 0.00 1.73 -0.13 21 0 55 0
30MAR27 37.00 P 0.00 0.00 0.00 2.17 -0.15 21 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 2.83 -0.10 22 0 23 0
30MAR27 39.00 P 0.00 0.00 0.00 3.32 -0.22 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.93 -0.26 21 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 4.62 -0.28 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.34 -0.32 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.10 -0.48 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.92 -0.51 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.76 -0.56 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.64 -0.62 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.56 -0.62 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.48 -0.66 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.41 -0.63 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.36 -0.64 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.77 -0.68 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.24 -0.03 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.35 -0.04 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.49 -0.06 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.67 -0.07 22 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 0.90 -0.08 22 0 51 0
29JUN27 33.00 P 0.00 0.00 0.00 1.16 -0.11 22 4 16 -4
29JUN27 34.00 P 0.00 0.00 0.00 1.47 -0.14 22 4 73 +4
29JUN27 35.00 P 0.00 0.00 0.00 1.85 -0.15 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 2.27 -0.18 22 0 116 0
29JUN27 37.00 P 2.85 2.85 2.85 2.74 -0.21 22 1 36 -1
29JUN27 38.00 P 0.00 0.00 0.00 3.27 -0.23 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 3.84 -0.27 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 4.48 -0.28 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.15 -0.16 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.70 -0.51 22 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.44 -0.56 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.43 -0.38 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.26 -0.40 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.12 -0.42 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.00 -0.45 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.91 -0.46 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.83 -0.48 26 0 0 0
TOTAL PUT 481 17,931 +89
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$ 63.000
17JUL26 35.00 C 0.00 0.00 0.00 28.01 -0.20 269 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 27.01 -0.20 256 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 26.01 -0.20 243 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 25.01 -0.20 231 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 24.01 -0.20 219 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 23.01 -0.20 207 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 22.01 -0.20 196 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 21.01 -0.20 185 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 20.01 -0.20 174 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 19.01 -0.20 164 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 18.01 -0.20 153 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 17.01 -0.20 143 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 16.01 -0.20 133 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 15.01 -0.20 124 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 14.01 -0.20 114 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 13.01 -0.20 105 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 10.51 -0.21 82 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 8.02 -0.25 78 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 5.59 -0.36 77 0 16 0
17JUL26 60.00 C 3.13 3.13 3.13 3.28 -0.63 67 5 94 0
17JUL26 62.50 C 0.00 0.00 0.00 1.64 -0.59 73 0 107 0
17JUL26 65.00 C 0.71 0.71 0.71 0.65 -0.50 75 1 222 0
17JUL26 67.50 C 0.00 0.00 0.00 0.21 -0.31 77 0 40 0
17JUL26 70.00 C 0.00 0.00 0.00 0.05 -0.16 77 0 122 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.07 78 0 20 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 10 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 28.01 -0.21 0 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 27.01 -0.21 0 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 26.01 -0.21 0 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 25.02 -0.20 122 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 24.02 -0.20 115 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 23.02 -0.20 109 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 22.02 -0.20 102 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 21.02 -0.20 96 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 20.02 -0.20 90 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 19.02 -0.20 84 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 18.02 -0.20 78 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 17.02 -0.20 72 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 16.02 -0.20 66 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 15.02 -0.21 60 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 14.02 -0.21 53 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 13.03 -0.21 64 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 10.57 -0.23 63 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 8.21 -0.26 64 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 6.04 -0.30 63 0 30 0
24JUL26 60.00 C 0.00 0.00 0.00 4.08 -0.29 60 0 16 0
24JUL26 62.50 C 2.53 2.53 2.53 2.69 -0.25 63 16 20 +1
24JUL26 65.00 C 0.00 0.00 0.00 1.69 -0.17 65 0 11 0
24JUL26 67.50 C 0.00 0.00 0.00 0.96 -0.15 64 0 39 0
24JUL26 70.00 C 0.60 0.60 0.57 0.50 -0.12 64 24 50 -8
24JUL26 72.50 C 0.00 0.00 0.00 0.24 -0.11 64 0 15 0
24JUL26 75.00 C 0.00 0.00 0.00 0.11 -0.06 64 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.05 -0.04 64 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 28.01 -0.21 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 27.01 -0.21 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 26.01 -0.21 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 25.02 -0.20 100 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.02 -0.20 95 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 23.02 -0.20 89 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.02 -0.20 84 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.02 -0.20 79 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.02 -0.20 74 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.02 -0.20 69 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.02 -0.20 64 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.02 -0.21 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.02 -0.21 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.03 -0.21 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.04 -0.22 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.06 -0.22 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.66 -0.25 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.42 -0.27 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.41 -0.29 60 0 62 0
30JUL26 60.00 C 0.00 0.00 0.00 4.67 -0.15 60 0 15 0
30JUL26 62.50 C 3.09 3.25 3.09 3.27 -0.19 60 42 106 0
30JUL26 65.00 C 0.00 0.00 0.00 2.26 -0.12 61 0 15 0
30JUL26 67.50 C 1.42 1.51 1.42 1.44 -0.14 61 19 42 +19
30JUL26 70.00 C 1.04 1.04 1.03 0.89 -0.11 61 18 61 +18
30JUL26 72.50 C 0.00 0.00 0.00 0.52 -0.14 60 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 0.29 -0.10 60 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 0.16 -0.06 60 0 15 0
30JUL26 80.00 C 0.00 0.00 0.00 0.08 -0.04 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.01 -0.21 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.01 -0.21 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.02 -0.20 63 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.02 -0.21 59 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.03 -0.21 60 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.04 -0.22 59 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.07 -0.21 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.10 -0.22 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.13 -0.23 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.19 -0.23 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.02 -0.47 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.10 -0.47 47 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.22 -0.45 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.28 -0.51 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.40 -0.07 52 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.50 -0.16 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.52 -0.19 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.93 -0.29 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.26 -0.30 60 0 60 0
28AUG26 60.00 C 0.00 0.00 0.00 6.78 -0.31 60 0 225 0
28AUG26 62.50 C 5.44 5.59 5.32 5.49 -0.14 60 95 219 +95
28AUG26 65.00 C 4.52 4.52 4.29 4.52 -0.04 61 32 79 +32
28AUG26 67.50 C 0.00 0.00 0.00 3.61 -0.05 61 0 121 0
28AUG26 70.00 C 2.90 2.90 2.90 2.84 -0.07 61 16 31 +16
28AUG26 72.50 C 0.00 0.00 0.00 2.20 -0.08 61 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 1.69 -0.15 61 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 1.28 -0.18 60 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 0.97 -0.15 60 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.73 -0.12 60 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.53 -0.09 60 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.39 -0.08 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.29 -0.06 60 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 0.21 -0.06 60 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.16 -0.04 60 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.12 -0.03 61 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.11 -0.20 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.13 -0.21 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.16 -0.21 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.20 -0.21 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.25 -0.20 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.31 -0.20 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.37 -0.20 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.45 -0.20 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.54 +0.18 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.64 -0.20 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.76 +0.18 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.89 -0.20 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.06 0.00 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.74 -0.37 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.97 -0.26 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.21 -0.19 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.41 -0.18 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.10 +0.16 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.55 +0.13 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.98 -0.07 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.78 -0.08 56 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 5.77 -0.04 57 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 4.90 +0.02 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.06 0.00 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.50 +0.10 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.89 +0.04 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.36 -0.07 58 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 1.95 -0.07 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.58 -0.06 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 1.25 -0.06 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.02 -0.04 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.82 -0.04 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.66 -0.03 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.53 -0.03 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.43 -0.02 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.34 -0.02 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.28 -0.02 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.22 -0.02 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.18 -0.01 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.28 -0.17 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.32 -0.18 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.38 -0.16 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 25.44 -0.17 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.52 -0.15 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.61 -0.14 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.70 -0.14 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.83 -0.12 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.96 -0.11 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 20.10 -0.10 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 19.27 +0.25 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 18.44 +0.22 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.12 -0.27 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 16.37 -0.26 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.62 -0.25 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.91 -0.13 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.19 -0.11 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.64 +0.02 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.22 +0.05 53 0 0 0
29OCT26 60.00 C 8.68 8.68 8.68 9.03 +0.19 55 15 30 +15
29OCT26 62.50 C 7.65 7.86 7.65 7.74 +0.08 54 90 155 +90
29OCT26 65.00 C 0.00 0.00 0.00 6.76 +0.14 55 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 5.91 +0.23 55 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 5.11 +0.21 56 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 4.45 +0.18 56 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 3.86 +0.14 57 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 3.31 +0.13 57 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 2.79 +0.13 57 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.39 +0.12 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.94 +0.11 56 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.66 +0.10 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 1.39 +0.11 56 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 1.18 +0.09 56 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.99 +0.09 56 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.83 +0.07 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.70 +0.07 56 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.57 +0.05 56 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.49 +0.05 56 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.41 +0.06 56 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.34 +0.04 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.29 +0.04 56 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 28.79 -0.17 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.90 -0.16 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.02 -0.15 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.16 -0.15 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.30 -0.15 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.46 -0.13 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.65 -0.13 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.83 -0.13 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.04 -0.11 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.28 +0.53 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.52 -0.11 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.76 -0.11 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.06 +0.49 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.37 +0.47 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.67 +0.45 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.99 +0.45 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.43 +0.41 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.54 -0.03 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.21 -0.03 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.03 0.00 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.08 +0.19 56 271 273 +271
30DEC26 65.00 C 0.00 0.00 0.00 9.19 +0.29 57 271 271 +271
30DEC26 67.50 C 0.00 0.00 0.00 7.96 +0.02 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.38 +0.25 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.38 +0.03 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.72 +0.05 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.12 +0.06 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.60 +0.10 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.16 +0.08 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.71 +0.05 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.32 +0.06 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.96 +0.05 57 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.60 +0.05 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.34 +0.05 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.08 +0.05 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.82 +0.05 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.64 +0.04 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.46 +0.04 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.28 +0.04 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.15 +0.04 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.03 +0.04 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.64 -0.12 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.83 -0.09 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.03 -0.09 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.23 -0.09 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.43 -0.09 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.69 -0.06 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.95 -0.05 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.20 -0.06 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.48 -0.04 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.80 -0.02 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.12 -0.02 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.44 -0.02 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.76 -0.02 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.15 +0.02 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.54 +0.02 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.94 +0.02 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.47 +0.05 57 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 16.15 +0.06 57 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 14.86 +0.09 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.73 +0.10 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.60 +0.10 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.64 +0.47 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.38 +0.07 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.52 +0.04 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.79 +0.01 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.05 -0.09 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.41 +0.15 56 0 0 0
30MAR27 80.00 C 6.77 6.77 6.66 6.88 +0.20 56 30 45 +30
30MAR27 82.50 C 0.00 0.00 0.00 6.39 +0.21 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.90 -0.03 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.46 0.00 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.01 +0.02 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.56 +0.14 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.23 +0.15 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.90 +0.15 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.56 +0.15 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.26 +0.13 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.02 +0.13 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.79 +0.14 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.55 +0.14 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.33 +0.11 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.58 -0.20 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 29.80 -0.20 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 29.07 -0.20 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.35 -0.19 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.62 -0.19 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 26.89 -0.20 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 26.22 -0.19 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.56 -0.19 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.90 -0.19 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 24.24 -0.19 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.59 -0.18 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 23.00 -0.18 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.41 -0.18 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.82 -0.18 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.23 -0.18 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.64 -0.18 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.34 -0.18 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.06 -0.18 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 16.88 -0.17 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 15.79 -0.17 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.70 -0.17 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.78 -0.15 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.88 -0.15 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.98 -0.15 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.23 -0.14 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.51 -0.13 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.78 -0.14 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.14 -0.12 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.58 +0.14 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.01 -0.12 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.45 -0.12 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.99 -0.11 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.57 -0.10 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.14 -0.10 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.71 -0.10 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.35 -0.09 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 5.04 -0.08 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.72 -0.09 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.41 -0.09 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.10 -0.08 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.87 -0.07 57 0 0 0
TOTAL CALL 945 3,049 +850
17JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.05 77 0 17 0
17JUL26 57.50 P 0.00 0.00 0.00 0.08 -0.16 77 0 81 0
17JUL26 60.00 P 0.00 0.00 0.00 0.36 -0.36 75 0 181 0
17JUL26 62.50 P 0.00 0.00 0.00 1.15 -0.48 74 0 50 0
17JUL26 65.00 P 0.00 0.00 0.00 2.74 -0.33 81 0 30 0
17JUL26 67.50 P 0.00 0.00 0.00 4.83 -0.14 90 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 7.04 +0.04 76 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 9.50 +0.14 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 12.00 -0.17 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 14.50 +0.20 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 17.00 +0.20 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 19.50 +0.20 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 22.00 +0.20 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 24.50 +0.20 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 27.00 +0.20 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 29.50 +0.20 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 32.00 +0.20 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 34.50 +0.20 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 37.00 +0.20 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 39.50 +0.20 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 42.00 +0.20 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 44.50 +0.20 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 47.00 +0.20 0 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 49.50 +0.20 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 68 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.09 -0.03 65 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.24 -0.08 63 0 14 0
24JUL26 57.50 P 0.00 0.00 0.00 0.60 -0.13 63 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 1.26 -0.17 63 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 2.35 -0.15 64 0 27 0
24JUL26 65.00 P 0.00 0.00 0.00 3.79 -0.15 64 0 53 0
24JUL26 67.50 P 0.00 0.00 0.00 5.60 -0.12 65 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 7.61 +0.05 64 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 9.86 +0.10 64 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 12.44 +0.04 80 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 14.85 +0.05 84 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 17.41 +0.18 99 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 19.76 +0.05 94 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 22.24 +0.06 100 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 24.62 -0.02 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 27.12 +0.20 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 29.62 +0.21 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 32.12 +0.21 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 34.62 +0.21 72 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 37.12 +0.21 90 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 39.62 +0.21 99 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 42.12 +0.21 106 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 44.62 +0.21 114 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 47.11 +0.20 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 49.61 +0.21 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 0.08 -0.03 60 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.22 -0.04 60 0 210 0
30JUL26 55.00 P 0.00 0.00 0.00 0.49 -0.09 60 0 36 0
30JUL26 57.50 P 0.00 0.00 0.00 0.96 -0.15 59 0 55 0
30JUL26 60.00 P 1.90 1.95 1.90 1.72 -0.19 59 3 25 +3
30JUL26 62.50 P 0.00 0.00 0.00 2.86 -0.17 60 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 4.38 -0.08 62 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.98 -0.03 60 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 7.95 +0.04 60 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 10.10 +0.08 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.65 +0.01 72 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.00 -0.05 74 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.41 -0.12 78 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.84 +0.04 81 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.30 -0.04 84 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.77 -0.03 88 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.27 -0.01 94 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 29.62 -0.14 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.12 +0.21 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 34.62 +0.21 67 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 37.12 +0.21 76 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 39.62 +0.21 82 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 42.12 +0.21 87 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 44.62 +0.21 92 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 47.11 +0.20 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 49.61 +0.21 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 0.00 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.15 -0.02 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.20 -0.03 60 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.25 -0.04 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.33 -0.04 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.41 -0.05 60 0 20 0
28AUG26 48.00 P 0.00 0.00 0.00 0.51 -0.08 60 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.66 -0.06 60 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.77 -0.11 59 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 1.23 -0.15 59 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 1.84 -0.21 59 0 65 0
28AUG26 57.50 P 0.00 0.00 0.00 2.70 -0.20 60 0 103 0
28AUG26 60.00 P 0.00 0.00 0.00 3.70 -0.25 59 0 61 0
28AUG26 62.50 P 4.97 4.97 4.97 4.97 -0.23 60 15 155 +15
28AUG26 65.00 P 6.82 6.82 6.45 6.46 -0.18 61 31 46 +31
28AUG26 67.50 P 0.00 0.00 0.00 8.01 -0.24 61 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 9.99 -0.04 63 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 11.93 -0.01 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.00 +0.04 66 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.16 +0.03 67 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.39 +0.02 69 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 20.64 -0.04 70 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.97 -0.09 72 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.31 -0.18 72 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.62 -0.29 72 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.10 -0.20 75 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 32.43 -0.20 74 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 34.80 -0.16 71 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 37.35 -0.23 77 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 39.82 -0.20 79 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 42.17 -0.32 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 44.62 -0.35 63 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 47.16 -0.29 75 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 49.61 +0.11 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 0.00 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 0.00 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 0.00 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 +0.01 58 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 0.00 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 -0.01 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.52 +0.01 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.63 +0.01 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.77 +0.03 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.93 -0.02 57 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 1.06 -0.06 57 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.25 -0.07 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.46 -0.08 57 0 10 0
29SEP26 52.50 P 0.00 0.00 0.00 2.08 -0.11 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.91 -0.08 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.86 -0.08 57 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.97 -0.08 57 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 6.33 -0.02 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.68 -0.12 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.36 -0.03 59 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 11.18 +0.10 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.06 +0.11 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.03 +0.12 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.07 +0.12 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.24 +0.14 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.42 +0.12 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.64 +0.05 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.90 -0.02 66 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.22 -0.08 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.65 +0.03 70 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.43 -0.20 58 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.30 +0.34 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.35 -0.23 61 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.82 -0.20 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.17 -0.32 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.64 -0.33 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.16 -0.29 61 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.62 +0.12 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.17 +0.02 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.22 +0.03 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.28 +0.04 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.35 +0.05 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.43 +0.05 56 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.51 +0.05 56 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.61 +0.05 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.73 +0.05 55 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.89 +0.11 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.05 +0.12 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 1.21 +0.11 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.41 +0.11 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.58 +0.06 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 1.79 +0.04 55 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 2.05 +0.06 55 0 7 0
29OCT26 52.50 P 0.00 0.00 0.00 2.77 +0.06 55 0 42 0
29OCT26 55.00 P 0.00 0.00 0.00 3.68 +0.09 56 0 7 0
29OCT26 57.50 P 0.00 0.00 0.00 4.78 +0.17 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.97 +0.22 57 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.36 +0.30 58 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 8.63 +0.11 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.33 +0.25 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.12 +0.33 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.94 +0.34 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.84 +0.35 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.86 +0.34 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.92 +0.34 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.09 +0.32 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.26 +0.29 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 26.49 +0.22 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 28.82 +0.52 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 31.10 +0.48 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 33.45 +0.51 67 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 35.30 -0.19 61 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 37.43 -0.15 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 39.83 -0.19 56 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 42.27 -0.22 56 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 44.72 -0.25 56 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 47.18 -0.27 56 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 49.65 +0.15 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.57 +0.04 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.68 +0.03 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.81 +0.07 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.93 +0.08 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.09 +0.08 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.26 +0.08 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.43 +0.12 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.62 +0.14 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.85 +0.09 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.08 +0.10 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.31 +0.10 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.60 +0.11 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.80 +0.01 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.09 +0.05 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.39 -0.01 56 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.27 -0.09 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.25 -0.14 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.35 -0.18 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.63 -0.17 56 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 9.03 -0.11 57 271 273 +271
30DEC26 65.00 P 0.00 0.00 0.00 10.57 -0.07 57 271 271 +271
30DEC26 67.50 P 0.00 0.00 0.00 12.19 +0.01 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.91 +0.04 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.69 +0.08 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.57 +0.11 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.51 +0.14 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.53 +0.20 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.56 +0.16 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.63 +0.15 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.83 +0.18 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.97 +0.11 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.40 -0.68 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.64 +0.25 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.90 -0.81 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.16 +0.25 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.49 +0.24 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.83 +0.24 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.18 +0.21 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.56 -1.08 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.97 +0.23 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 +0.08 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.25 +0.11 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.43 +0.12 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.61 +0.12 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.80 +0.13 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.03 +0.14 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.27 +0.14 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.51 +0.15 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.76 +0.16 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.07 +0.19 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.37 +0.18 57 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.67 +0.18 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.98 +0.19 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.22 -0.03 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.58 -0.06 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.95 -0.07 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.92 -0.09 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.10 -0.08 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.37 +0.01 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.68 -0.04 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.13 +0.04 57 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 12.67 +0.05 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.34 +0.14 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.06 +0.23 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.87 +0.28 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.72 +0.92 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.96 +0.35 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.85 +0.36 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.74 +0.36 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.70 +0.35 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.74 +0.36 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.78 +0.36 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.84 +0.34 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.00 +0.35 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.16 +0.34 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.34 +0.34 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 41.55 +0.32 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.82 +0.33 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.09 +0.32 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 48.37 -0.27 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 50.68 +0.30 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.77 0.00 57 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 1.97 +0.01 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.22 +0.01 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.46 0.00 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.71 +0.01 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.96 +0.01 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.27 +0.02 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.58 +0.01 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.89 +0.01 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.21 +0.02 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.53 +0.02 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.92 +0.02 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.31 +0.02 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.52 +0.02 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.90 -0.08 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.28 -0.19 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.39 -0.18 56 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.58 -0.17 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.90 -0.19 56 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 11.31 -0.32 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 12.90 -0.23 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.36 -0.33 57 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 15.87 -0.36 57 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 17.44 +0.05 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.16 +0.07 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 20.90 +0.07 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.65 +0.07 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.49 +0.09 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.39 +0.09 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.30 +0.09 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.22 +0.09 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.25 +0.11 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.30 +0.10 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 36.36 +0.10 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.44 +0.11 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.58 +0.13 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.75 +0.12 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.94 +0.13 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.13 +0.13 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.34 +0.14 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 51.61 +0.15 57 0 0 0
TOTAL PUT 591 2,229 +591
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$ 91.900
30JUL26 55.00 C 0.00 0.00 0.00 37.47 +2.85 157 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.74 +2.62 128 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 32.25 +2.62 119 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.75 +2.70 109 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.28 +2.70 101 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.81 +2.72 94 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.30 +2.72 84 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.81 +2.67 75 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.30 +2.52 66 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.93 +2.77 62 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 12.02 +2.31 30 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 9.58 +2.22 30 0 443 0
30JUL26 85.00 C 0.00 0.00 0.00 7.26 +2.06 30 0 443 0
30JUL26 87.50 C 5.00 5.00 5.00 5.00 +1.62 27 1 290 -1
30JUL26 90.00 C 2.90 2.90 2.75 3.38 +1.40 30 24 784 -5
30JUL26 92.50 C 1.53 2.51 1.53 2.01 +0.92 30 139 1,539 -45
30JUL26 95.00 C 1.22 1.37 1.18 1.13 +0.61 30 25 389 +15
30JUL26 97.50 C 0.48 0.85 0.48 0.56 +0.34 30 251 249 +28
30JUL26 100.00 C 0.27 0.42 0.27 0.25 +0.17 30 24 154 -3
30JUL26 102.50 C 0.00 0.00 0.00 0.10 +0.07 30 0 210 0
30JUL26 105.00 C 0.10 0.14 0.10 0.04 +0.03 31 24 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 34.94 +2.71 78 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.49 +2.74 74 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 30.00 +2.72 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.53 +2.59 63 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.24 +2.80 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.80 +2.92 58 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.27 +2.82 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.69 +2.77 44 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.27 +2.71 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.87 +2.56 36 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 10.29 +2.07 29 0 156 0
28AUG26 85.00 C 7.00 7.00 7.00 8.26 +1.87 29 3 167 +3
28AUG26 87.50 C 0.00 0.00 0.00 6.44 +1.70 29 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 4.87 +1.52 29 0 240 0
28AUG26 92.50 C 3.13 3.91 3.13 3.55 +1.18 28 49 213 +34
28AUG26 95.00 C 2.04 2.34 2.04 2.57 +0.94 29 6 149 +2
28AUG26 97.50 C 0.00 0.00 0.00 1.80 +0.75 29 0 274 0
28AUG26 100.00 C 1.07 1.46 1.07 1.19 +0.54 29 111 387 +22
28AUG26 102.50 C 0.75 1.09 0.69 0.77 +0.38 29 166 297 +136
28AUG26 105.00 C 0.66 0.78 0.66 0.48 +0.25 29 115 190 +100
28AUG26 107.50 C 0.40 0.47 0.40 0.29 +0.16 29 20 120 +20
28AUG26 110.00 C 0.35 0.36 0.35 0.17 +0.10 29 17 32 +17
28AUG26 112.50 C 0.00 0.00 0.00 0.10 +0.06 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 37.47 +2.65 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.94 +2.58 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.49 +2.60 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.00 +2.57 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.53 +2.49 43 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 25.24 +2.64 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.80 +2.62 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.29 +2.50 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.91 +2.43 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.35 +2.18 29 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 13.18 +2.08 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 11.14 +1.95 28 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 9.00 +1.59 26 0 591 0
29SEP26 87.50 C 0.00 0.00 0.00 7.59 +1.63 28 0 574 0
29SEP26 90.00 C 0.00 0.00 0.00 6.11 +1.49 28 0 269 0
29SEP26 92.50 C 4.34 5.03 4.34 4.79 +1.20 28 26 150 +1
29SEP26 95.00 C 0.00 0.00 0.00 3.76 +1.04 29 0 109 0
29SEP26 97.50 C 2.67 3.09 2.67 2.84 +0.79 28 70 366 -65
29SEP26 100.00 C 1.94 2.03 1.94 2.22 +0.74 29 30 92 -15
29SEP26 102.50 C 1.45 1.45 1.45 1.65 +0.59 29 15 125 +11
29SEP26 105.00 C 1.10 1.40 1.10 1.20 +0.46 29 16 98 -1
29SEP26 107.50 C 0.99 1.16 0.99 0.86 +0.35 29 60 154 +56
29SEP26 110.00 C 0.90 0.90 0.90 0.61 +0.27 29 15 106 +15
29SEP26 112.50 C 0.00 0.00 0.00 0.42 +0.19 29 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 +0.13 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 +0.10 29 0 10 0
29OCT26 60.00 C 0.00 0.00 0.00 32.93 +2.85 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.48 +2.68 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.96 +2.67 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.53 +2.51 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.14 +2.68 38 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.78 +2.68 35 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.48 +2.62 34 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.26 +2.52 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.14 +2.38 31 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.88 +1.94 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 10.10 +1.80 28 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 8.49 +1.66 28 0 21 0
29OCT26 90.00 C 6.40 6.40 6.40 7.05 +1.66 28 15 252 +7
29OCT26 92.50 C 5.06 5.99 5.06 5.65 +1.29 28 89 117 +80
29OCT26 95.00 C 0.00 0.00 0.00 4.61 +1.11 28 0 16 0
29OCT26 97.50 C 3.34 3.34 3.34 3.74 +0.96 28 7 23 0
29OCT26 100.00 C 3.05 3.05 3.05 3.03 +0.84 29 10 25 +10
29OCT26 102.50 C 0.00 0.00 0.00 2.42 +0.75 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.88 +0.62 29 0 0 0
29OCT26 107.50 C 1.53 1.53 1.53 1.44 +0.50 29 15 15 +15
29OCT26 110.00 C 0.00 0.00 0.00 1.10 +0.41 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.81 +0.32 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.82 +2.78 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.36 +2.79 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.93 +2.62 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.51 +2.60 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.12 +2.59 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.74 +2.63 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.44 +2.62 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.19 +2.46 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.54 +2.22 28 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 16.91 +2.56 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.50 +2.00 27 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 12.70 +1.90 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 11.03 +1.76 27 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 9.52 +1.62 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 8.17 +1.51 27 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 6.95 +1.23 27 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 6.01 +1.24 28 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.08 +1.14 28 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.24 +1.03 28 0 160 0
30DEC26 102.50 C 0.00 0.00 0.00 3.48 +0.87 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.89 +0.77 28 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 2.36 +0.68 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.91 +0.56 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.56 +0.52 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.20 +0.39 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.97 +0.33 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 38.41 +2.73 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.00 +2.72 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.68 +2.78 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.31 +2.58 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.95 +2.51 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.65 +2.42 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.06 +1.99 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.19 +2.19 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.20 +2.21 30 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 18.26 +2.64 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.40 +2.48 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.25 +1.93 27 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 12.70 +1.87 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 11.24 +1.73 27 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 9.94 +1.65 27 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 8.73 +1.55 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 7.63 +1.46 27 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 6.87 +1.39 28 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 5.93 +1.22 27 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 5.16 +1.16 27 0 30 0
30MAR27 105.00 C 0.00 0.00 0.00 4.41 +1.00 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 3.82 +0.94 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.24 +0.81 27 0 91 0
30MAR27 112.50 C 2.98 2.98 2.98 2.79 +0.81 27 1 76 +1
30MAR27 115.00 C 0.00 0.00 0.00 2.35 +0.70 27 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 36.53 +2.74 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.19 +2.72 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.88 +2.68 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.65 +2.66 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.44 +2.61 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.31 +2.55 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.28 +2.29 30 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.33 +2.23 29 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.32 +2.06 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.54 +1.42 28 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 15.93 +1.27 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.51 +1.63 28 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 13.20 +1.55 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.97 +1.47 28 0 22 0
29JUN27 92.50 C 0.00 0.00 0.00 10.83 +1.38 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 9.79 +1.32 28 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 8.80 +1.19 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 7.94 +1.18 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 7.09 +1.02 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.39 +1.01 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 5.71 +0.91 29 0 0 0
29JUN27 110.00 C 4.60 4.70 4.60 5.10 +0.84 29 40 80 +40
29JUN27 112.50 C 0.00 0.00 0.00 4.56 +0.69 29 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.03 +0.58 29 0 97 0
TOTAL CALL 1,384 15,276 +478
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 171 0
30JUL26 75.00 P 0.09 0.09 0.09 0.01 0.00 39 20 324 -20
30JUL26 77.50 P 0.11 0.13 0.11 0.01 -0.01 33 62 336 -32
30JUL26 80.00 P 0.14 0.14 0.13 0.03 -0.03 31 23 320 +3
30JUL26 82.50 P 0.22 0.22 0.21 0.09 -0.11 30 77 444 +48
30JUL26 85.00 P 0.40 0.45 0.31 0.26 -0.30 30 150 527 -1
30JUL26 87.50 P 0.82 0.91 0.56 0.66 -0.57 30 117 690 +10
30JUL26 90.00 P 1.65 1.69 1.11 1.42 -0.94 30 151 443 +89
30JUL26 92.50 P 2.64 2.64 2.12 2.54 -1.37 30 90 212 +75
30JUL26 95.00 P 0.00 0.00 0.00 4.10 -1.76 30 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 6.05 -2.03 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 8.26 -2.21 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 10.63 -2.32 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 13.10 -2.35 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 15.60 -2.42 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 18.10 -2.40 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 20.60 -2.42 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 23.10 -2.40 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 343 0
28AUG26 77.50 P 0.00 0.00 0.00 0.15 -0.08 29 0 197 0
28AUG26 80.00 P 0.55 0.55 0.44 0.32 -0.16 29 2 258 -1
28AUG26 82.50 P 0.96 0.96 0.65 0.62 -0.28 29 47 578 +45
28AUG26 85.00 P 1.22 1.23 1.03 1.09 -0.46 29 150 511 +78
28AUG26 87.50 P 1.58 1.84 1.58 1.80 -0.64 29 60 88 -9
28AUG26 90.00 P 2.87 2.87 2.40 2.69 -0.94 29 57 264 +10
28AUG26 92.50 P 0.00 0.00 0.00 3.90 -1.13 29 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 5.34 -1.40 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 7.05 -1.65 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 8.98 -1.86 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 11.09 -2.02 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 13.34 -2.31 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 15.69 -2.37 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 18.12 -2.39 29 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 20.60 -2.42 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 23.10 -2.42 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 30 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 0.14 -0.06 29 0 136 0
29SEP26 75.00 P 0.49 0.49 0.42 0.27 -0.11 29 17 150 -2
29SEP26 77.50 P 0.60 0.60 0.60 0.49 -0.18 29 15 486 0
29SEP26 80.00 P 0.00 0.00 0.00 0.81 -0.28 29 0 272 0
29SEP26 82.50 P 1.32 1.40 1.32 1.27 -0.41 29 19 65 -19
29SEP26 85.00 P 2.07 2.14 2.07 1.91 -0.50 29 30 530 +4
29SEP26 87.50 P 0.00 0.00 0.00 2.73 -0.66 29 0 507 0
29SEP26 90.00 P 3.73 3.74 3.69 3.73 -0.88 29 60 250 -30
29SEP26 92.50 P 4.79 5.00 4.77 4.96 -1.06 29 76 61 +31
29SEP26 95.00 P 0.00 0.00 0.00 6.34 -1.30 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 7.96 -1.50 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.76 -1.67 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.72 -1.82 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.80 -1.97 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 15.95 -2.30 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.22 -2.38 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.69 -2.33 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.12 -2.40 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.64 -2.42 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.32 -0.08 29 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.53 -0.14 29 0 4 0
29OCT26 77.50 P 0.91 0.91 0.91 0.84 -0.22 29 30 30 +29
29OCT26 80.00 P 1.27 1.27 1.27 1.28 -0.30 29 15 15 +15
29OCT26 82.50 P 0.00 0.00 0.00 1.85 -0.42 29 0 22 0
29OCT26 85.00 P 0.00 0.00 0.00 2.58 -0.54 29 0 63 0
29OCT26 87.50 P 0.00 0.00 0.00 3.47 -0.69 29 0 255 0
29OCT26 90.00 P 4.71 4.79 4.32 4.55 -0.87 29 101 118 +86
29OCT26 92.50 P 5.58 5.58 5.58 5.81 -0.87 29 12 12 +12
29OCT26 95.00 P 6.89 6.89 6.78 7.07 -1.19 28 47 47 +47
29OCT26 97.50 P 0.00 0.00 0.00 8.65 -1.36 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 10.39 -1.52 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 12.27 -1.67 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.26 -1.81 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.37 -2.01 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.59 -2.06 28 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 20.88 -2.29 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 -0.06 28 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.46 -0.11 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.71 -0.19 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 1.09 -0.22 28 0 80 0
30DEC26 77.50 P 0.00 0.00 0.00 1.55 -0.29 28 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 2.13 -0.35 28 0 238 0
30DEC26 82.50 P 0.00 0.00 0.00 2.78 -0.48 28 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 3.59 -0.61 27 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 4.57 -0.73 27 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 5.70 -0.88 27 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 7.00 -0.95 28 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 8.62 -0.89 29 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 9.93 -1.27 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 11.62 -1.38 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.39 -1.52 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.31 -1.78 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.34 -1.82 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.43 -1.90 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.58 -2.08 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.87 -2.05 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.11 -2.23 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.30 -0.01 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.45 -0.03 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.66 -0.07 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.94 -0.11 27 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.30 -0.21 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 1.80 -0.23 27 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 2.38 -0.28 27 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 2.97 -0.48 27 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 3.74 -0.53 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 4.63 -0.64 27 0 52 0
30MAR27 87.50 P 0.00 0.00 0.00 5.66 -0.76 27 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 6.82 -0.88 27 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 7.94 -1.07 26 0 31 0
30MAR27 95.00 P 0.00 0.00 0.00 9.59 -0.95 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 11.10 -1.05 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.63 -1.28 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.40 -1.54 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.25 -1.64 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.19 -1.72 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.21 -1.77 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.29 -1.96 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.42 -2.02 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.39 -0.06 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.56 -0.08 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.79 -0.11 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.07 -0.17 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.43 -0.20 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.88 -0.30 29 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 2.45 -0.34 29 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 3.10 -0.36 30 0 0 0
29JUN27 77.50 P 3.90 3.90 3.90 3.82 -0.47 30 60 60 +60
29JUN27 80.00 P 0.00 0.00 0.00 4.65 -0.53 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.58 -0.62 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 6.61 -0.71 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 7.75 -0.80 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 8.99 -0.89 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.33 -0.99 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 11.77 -1.07 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 13.29 -1.19 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.94 -1.23 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.61 -1.39 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.44 -1.42 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.30 -1.54 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.25 -1.61 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.27 -1.67 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.31 -1.79 32 0 0 0
TOTAL PUT 1,488 13,174 +528
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$ 17.690
30JUL26 11.00 C 0.00 0.00 0.00 6.70 +0.32 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.20 +0.44 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.70 +0.32 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.23 +0.47 87 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.71 +0.44 61 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.19 +0.31 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.71 +0.46 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.19 +0.41 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.71 +0.35 31 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.23 +0.35 37 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.76 +0.32 36 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.34 +0.32 38 0 146 0
30JUL26 17.00 C 0.81 0.81 0.81 0.97 +0.25 38 1 253 -1
30JUL26 17.50 C 0.41 0.61 0.41 0.66 +0.18 38 5 203 +4
30JUL26 18.00 C 0.28 0.45 0.26 0.43 +0.14 38 34 747 +5
30JUL26 18.50 C 0.31 0.31 0.31 0.25 +0.08 38 4 512 -4
30JUL26 19.00 C 0.20 0.20 0.19 0.14 +0.04 38 5 676 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 +0.03 39 0 125 0
30JUL26 20.00 C 0.06 0.06 0.06 0.04 +0.01 39 15 616 +15
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 24.00 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 6.81 +0.43 83 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.33 +0.55 79 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.82 +0.44 71 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.34 +0.52 67 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.85 +0.58 62 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.25 +0.37 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.71 +0.26 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.22 +0.33 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.86 +0.36 39 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.34 +0.22 31 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.01 +0.27 37 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.65 +0.33 37 0 161 0
28AUG26 17.00 C 1.14 1.14 1.14 1.32 +0.23 37 100 744 +100
28AUG26 17.50 C 0.00 0.00 0.00 1.06 +0.20 38 0 124 0
28AUG26 18.00 C 0.69 0.69 0.69 0.82 +0.17 38 15 87 0
28AUG26 18.50 C 0.50 0.66 0.47 0.64 +0.15 38 26 113 +13
28AUG26 19.00 C 0.50 0.50 0.50 0.48 +0.12 38 4 541 +3
28AUG26 19.50 C 0.37 0.37 0.37 0.35 +0.09 38 12 53 0
28AUG26 20.00 C 0.00 0.00 0.00 0.25 +0.07 38 0 108 0
28AUG26 21.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 11 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.98 +0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.74 +0.46 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.24 +0.43 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.81 +0.43 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.33 +0.49 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.82 +0.44 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.34 +0.48 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.85 +0.46 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.36 +0.46 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.89 +0.37 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.44 +0.39 38 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.95 +0.33 33 0 13 0
29SEP26 15.50 C 0.00 0.00 0.00 2.53 +0.29 33 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.22 +0.33 36 0 77 0
29SEP26 16.50 C 1.53 1.65 1.53 1.88 +0.25 36 44 1,320 +14
29SEP26 17.00 C 1.26 1.39 1.26 1.57 +0.25 35 30 114 +24
29SEP26 17.50 C 1.15 1.27 1.14 1.30 +0.22 35 42 83 +27
29SEP26 18.00 C 0.93 0.95 0.93 1.07 +0.18 36 25 135 -10
29SEP26 18.50 C 0.77 0.77 0.77 0.87 +0.16 36 10 110 0
29SEP26 19.00 C 0.74 0.74 0.74 0.72 +0.16 36 2 117 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 +0.13 36 0 98 0
29SEP26 20.00 C 0.00 0.00 0.00 0.45 +0.11 36 0 684 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.07 36 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.36 +0.41 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.82 +0.42 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.34 +0.33 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.85 +0.29 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.41 +0.31 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.95 +0.33 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.51 +0.36 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.11 +0.28 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.69 +0.30 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.35 +0.29 34 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.08 +0.28 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.77 +0.25 35 0 33 0
29OCT26 17.50 C 1.32 1.50 1.32 1.50 +0.22 35 65 65 +36
29OCT26 18.00 C 1.11 1.31 1.11 1.32 +0.25 36 60 83 -2
29OCT26 18.50 C 0.99 1.04 0.99 1.06 +0.17 35 20 170 0
29OCT26 19.00 C 0.88 0.88 0.88 0.89 +0.16 35 10 114 -10
29OCT26 19.50 C 0.74 0.74 0.74 0.75 +0.16 35 13 107 -13
29OCT26 20.00 C 0.00 0.00 0.00 0.63 +0.15 36 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.42 +0.11 36 0 13 0
29OCT26 22.00 C 0.25 0.25 0.25 0.27 +0.08 35 2 2 +2
29OCT26 23.00 C 0.00 0.00 0.00 0.17 +0.05 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 9 0
30DEC26 9.75 C 0.00 0.00 0.00 8.09 +0.28 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.85 +0.28 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.36 +0.28 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.88 +0.33 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.40 +0.30 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.95 +0.38 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.48 +0.41 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.03 +0.30 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.59 +0.30 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.18 +0.30 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.76 +0.28 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.38 +0.27 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.02 +0.26 34 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.68 +0.31 34 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.35 +0.27 33 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.07 +0.25 33 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 1.82 +0.23 33 0 401 0
30DEC26 18.00 C 0.00 0.00 0.00 1.58 +0.16 33 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 +0.15 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.22 +0.17 34 0 12 0
30DEC26 19.50 C 1.08 1.08 1.08 1.05 +0.15 34 7 57 +7
30DEC26 20.00 C 0.00 0.00 0.00 0.90 +0.13 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.11 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 +0.08 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 +0.06 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 +0.04 33 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 7.59 +0.38 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.12 +0.37 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.59 +0.29 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.11 +0.27 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.67 +0.26 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.28 +0.29 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.88 +0.30 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.48 +0.28 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.10 +0.27 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.75 +0.26 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.41 +0.24 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.09 +0.22 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.80 +0.21 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.52 +0.19 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.27 +0.18 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.13 +0.26 35 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.83 +0.16 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.71 +0.22 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.53 +0.20 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.37 +0.19 35 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.08 +0.15 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.85 +0.13 34 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.67 +0.11 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 +0.09 34 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 7.19 +0.33 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.71 +0.30 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.28 +0.31 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.86 +0.31 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.46 +0.32 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.06 +0.31 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.69 +0.31 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.36 +0.33 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.01 +0.31 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.68 +0.29 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.37 +0.27 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.09 +0.26 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.81 +0.23 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.57 +0.22 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.33 +0.20 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.12 +0.18 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.92 +0.18 34 0 2 0
29JUN27 19.50 C 1.75 1.75 1.75 1.74 +0.16 34 2 2 +2
29JUN27 20.00 C 0.00 0.00 0.00 1.57 +0.14 34 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 1.28 +0.12 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.04 +0.10 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.84 +0.08 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.68 +0.07 34 0 15 0
TOTAL CALL 553 12,429 +212
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 184 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 235 0
30JUL26 16.00 P 0.07 0.07 0.07 0.06 -0.07 38 17 260 -2
30JUL26 16.50 P 0.22 0.22 0.14 0.12 -0.12 37 2 90 0
30JUL26 17.00 P 0.00 0.00 0.00 0.24 -0.18 36 0 178 0
30JUL26 17.50 P 0.40 0.40 0.40 0.43 -0.24 37 5 74 0
30JUL26 18.00 P 0.00 0.00 0.00 0.70 -0.32 37 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.04 -0.36 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.43 -0.34 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.86 -0.42 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.40 -0.36 50 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.34 -0.47 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.33 -0.48 59 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.31 -0.47 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.36 -0.44 88 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 1 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 160 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.04 38 0 145 0
28AUG26 15.00 P 0.15 0.15 0.14 0.11 -0.05 38 75 145 +75
28AUG26 15.50 P 0.18 0.18 0.18 0.17 -0.09 37 5 184 +5
28AUG26 16.00 P 0.28 0.28 0.26 0.26 -0.12 37 7 159 +5
28AUG26 16.50 P 0.55 0.55 0.55 0.40 -0.14 37 15 400 -15
28AUG26 17.00 P 0.76 0.76 0.76 0.57 -0.19 37 12 362 0
28AUG26 17.50 P 1.06 1.06 1.06 0.79 -0.21 37 13 220 0
28AUG26 18.00 P 0.00 0.00 0.00 1.06 -0.25 37 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 1.41 -0.26 39 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 1.71 -0.33 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.09 -0.36 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.57 -0.26 41 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.47 -0.34 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.34 -0.47 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.31 -0.47 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.36 -0.44 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 144 0
29SEP26 14.50 P 0.19 0.19 0.19 0.14 -0.05 36 4 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 -0.07 36 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 -0.09 36 0 61 0
29SEP26 16.00 P 0.00 0.00 0.00 0.44 -0.11 36 0 36 0
29SEP26 16.50 P 0.00 0.00 0.00 0.58 -0.15 35 0 1,364 0
29SEP26 17.00 P 0.78 0.78 0.78 0.77 -0.18 35 12 58 +12
29SEP26 17.50 P 0.00 0.00 0.00 1.00 -0.21 35 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.28 -0.22 36 0 11 0
29SEP26 18.50 P 1.66 1.66 1.66 1.58 -0.26 36 15 30 +15
29SEP26 19.00 P 0.00 0.00 0.00 1.90 -0.29 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.33 -0.25 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.65 -0.34 36 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 3.52 -0.34 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.46 -0.38 41 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.38 -0.42 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.36 -0.44 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.23 -0.04 36 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.31 -0.07 35 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.42 -0.09 35 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.56 -0.11 35 0 146 0
29OCT26 16.50 P 0.00 0.00 0.00 0.73 -0.13 35 0 106 0
29OCT26 17.00 P 0.00 0.00 0.00 0.92 -0.17 34 0 90 0
29OCT26 17.50 P 1.25 1.25 1.25 1.16 -0.18 34 100 155 +100
29OCT26 18.00 P 0.00 0.00 0.00 1.42 -0.23 34 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 1.72 -0.24 34 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 2.07 -0.25 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.42 -0.27 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.80 -0.26 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.66 -0.25 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.55 -0.30 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.38 -0.42 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.39 -0.41 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.04 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.05 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.08 33 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 -0.09 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 -0.10 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 -0.12 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.79 -0.13 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.97 -0.15 34 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 1.18 -0.17 34 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.42 -0.19 34 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 -0.20 33 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 -0.19 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 -0.21 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 -0.22 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.01 -0.24 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.82 -0.25 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.65 -0.26 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.51 -0.29 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.43 -0.37 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.29 -0.04 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.38 -0.05 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.48 -0.06 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.09 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 -0.11 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.88 -0.12 33 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 -0.13 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.26 -0.14 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.48 -0.16 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.72 -0.18 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.98 -0.20 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.28 -0.21 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.61 -0.21 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.94 -0.22 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.29 -0.22 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.04 -0.21 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.84 -0.25 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.67 -0.26 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.53 -0.28 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.23 -0.06 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.31 -0.07 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.40 -0.08 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.51 -0.10 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.64 -0.08 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.77 -0.09 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.92 -0.11 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.09 -0.13 33 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.29 -0.13 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 -0.16 33 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.70 -0.19 33 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 1.93 -0.23 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.20 -0.23 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.47 -0.25 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.77 -0.26 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.08 -0.26 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.41 -0.27 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.75 -0.27 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.48 -0.26 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.26 -0.24 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.07 -0.22 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.90 -0.25 32 0 0 0
TOTAL PUT 283 13,746 +195
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$ 83.400
17JUL26 50.00 C 0.00 0.00 0.00 33.45 +4.24 292 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 30.95 +4.24 266 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 28.45 +4.24 241 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 25.96 +4.25 224 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 23.46 +4.25 201 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 20.96 +4.24 179 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 18.46 +4.24 157 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 15.97 +4.25 140 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 13.47 +4.25 119 0 83 0
17JUL26 72.50 C 5.00 5.00 5.00 10.99 +4.25 103 7 95 -7
17JUL26 75.00 C 2.95 9.00 2.75 8.62 +4.23 101 54 108 +6
17JUL26 77.50 C 1.20 6.85 1.20 6.16 +3.83 80 126 411 -25
17JUL26 80.00 C 1.09 4.65 0.48 3.81 +2.80 63 1,692 406 -279
17JUL26 82.50 C 0.38 2.85 0.17 2.26 +1.93 72 1,528 512 -158
17JUL26 85.00 C 0.06 1.59 0.06 1.11 +1.02 72 3,252 2,112 +929
17JUL26 87.50 C 0.06 0.80 0.06 0.46 +0.44 72 2,601 2,493 +1,944
17JUL26 90.00 C 0.25 0.37 0.19 0.16 +0.15 72 276 415 +112
17JUL26 92.50 C 0.07 0.18 0.07 0.05 +0.04 72 371 575 +366
17JUL26 95.00 C 0.09 0.09 0.09 0.02 +0.01 77 35 78 -1
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 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 28.46 +4.22 104 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 25.97 +4.22 98 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 23.47 +4.22 87 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 20.97 +4.22 76 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 18.49 +4.23 72 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 15.97 +4.17 57 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 13.50 +4.10 54 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 11.08 +3.93 53 0 1 0
24JUL26 75.00 C 4.50 5.04 4.50 8.78 +3.80 53 34 34 +34
24JUL26 77.50 C 2.20 6.94 2.20 6.84 +3.49 58 13 169 -3
24JUL26 80.00 C 1.37 5.20 1.26 4.74 +2.64 52 278 131 -44
24JUL26 82.50 C 1.30 3.10 1.19 3.34 +2.12 54 250 177 +38
24JUL26 85.00 C 0.66 2.64 0.60 2.11 +1.46 53 616 354 +329
24JUL26 87.50 C 0.31 1.77 0.31 1.34 +1.00 54 388 267 +200
24JUL26 90.00 C 0.30 1.13 0.30 0.77 +0.61 54 829 528 +491
24JUL26 92.50 C 0.15 0.75 0.15 0.42 +0.35 54 888 707 +690
24JUL26 95.00 C 0.14 0.45 0.14 0.21 +0.18 54 163 121 +100
24JUL26 97.50 C 0.23 0.24 0.23 0.10 +0.09 53 7 8 +7
24JUL26 100.00 C 0.13 0.21 0.13 0.05 +0.04 54 17 17 +17
24JUL26 102.50 C 0.08 0.08 0.08 0.02 - 54 5 5 -
30JUL26 40.00 C 0.00 0.00 0.00 43.45 +4.20 107 0 100 0
30JUL26 41.00 C 0.00 0.00 0.00 42.45 +4.20 0 0 95 0
30JUL26 42.00 C 0.00 0.00 0.00 41.45 +4.20 0 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 40.45 +4.19 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 39.45 +4.19 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 38.45 +4.19 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 37.46 +4.20 96 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 36.46 +4.20 90 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 35.46 +4.20 83 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 34.46 +4.20 70 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 33.46 +4.19 0 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 30.96 +4.19 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.47 +4.20 67 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 25.97 +4.19 0 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 23.47 +4.19 0 0 32 0
30JUL26 62.50 C 21.00 21.00 21.00 20.98 +4.18 49 1 591 0
30JUL26 65.00 C 0.00 0.00 0.00 18.49 +4.15 47 0 325 0
30JUL26 67.50 C 12.80 12.80 12.80 15.97 +4.04 0 1 1,065 0
30JUL26 70.00 C 0.00 0.00 0.00 13.60 +3.97 48 0 1,154 0
30JUL26 72.50 C 8.40 11.61 8.40 11.26 +3.99 49 131 1,147 -21
30JUL26 75.00 C 5.10 10.00 5.10 9.32 +3.89 56 112 3,116 -52
30JUL26 77.50 C 2.80 7.80 2.80 6.90 +3.01 46 219 4,913 -90
30JUL26 80.00 C 2.00 6.00 1.83 5.32 +2.67 49 1,589 5,725 -119
30JUL26 82.50 C 1.23 4.35 1.23 3.80 +2.08 48 1,249 5,845 +364
30JUL26 85.00 C 0.77 3.24 0.77 2.67 +1.60 49 2,242 4,181 +504
30JUL26 87.50 C 0.59 2.28 0.59 1.80 +1.13 49 791 3,399 +285
30JUL26 90.00 C 0.33 1.60 0.33 1.15 +0.77 49 1,706 10,530 +240
30JUL26 92.50 C 0.27 1.12 0.27 0.70 +0.50 49 794 2,290 +226
30JUL26 95.00 C 0.28 0.73 0.28 0.41 +0.30 49 419 10,040 +58
30JUL26 97.50 C 0.29 0.52 0.29 0.23 +0.18 49 676 2,679 +202
30JUL26 100.00 C 0.12 0.36 0.12 0.13 +0.10 49 104 3,293 -16
30JUL26 102.50 C 0.08 0.25 0.08 0.07 +0.05 49 116 966 -22
30JUL26 105.00 C 0.11 0.18 0.11 0.04 +0.03 50 107 1,230 +101
30JUL26 107.50 C 0.11 0.12 0.11 0.02 +0.01 50 28 572 +28
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,454 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 735 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 526 0
30JUL26 117.50 C 0.02 0.02 0.02 0.01 0.00 60 100 315 +48
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 625 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 459 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 998 0
28AUG26 40.00 C 42.79 44.07 42.64 43.45 +4.10 0 800 800 +800
28AUG26 41.00 C 0.00 0.00 0.00 42.45 +4.10 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 41.45 +4.10 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.45 +4.09 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 39.45 +4.09 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.56 +4.20 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 37.56 +4.19 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.46 +4.09 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.46 +4.08 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.58 +4.20 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.58 +4.19 45 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 30.96 +4.05 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.48 +4.04 0 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 26.06 +4.06 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.87 +4.56 56 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 21.46 +4.50 53 0 120 0
28AUG26 65.00 C 19.50 19.50 19.50 18.59 +3.73 0 1 266 -1
28AUG26 67.50 C 11.36 11.36 11.36 16.58 +4.08 44 5 760 0
28AUG26 70.00 C 11.62 13.30 11.62 14.69 +4.11 49 2 1,216 -1
28AUG26 72.50 C 11.33 12.34 11.33 12.61 +3.78 48 3 667 0
28AUG26 75.00 C 7.42 11.50 7.42 10.65 +3.39 47 82 672 -29
28AUG26 77.50 C 5.15 8.63 5.15 8.94 +3.06 47 61 1,179 +54
28AUG26 80.00 C 3.90 7.50 3.90 7.38 +2.69 47 312 2,737 -7
28AUG26 82.50 C 3.06 6.61 3.06 6.00 +2.31 46 1,075 1,958 +242
28AUG26 85.00 C 2.76 5.38 2.76 4.86 +2.00 47 866 3,919 +166
28AUG26 87.50 C 1.93 4.19 1.90 3.97 +1.72 47 543 3,613 +166
28AUG26 90.00 C 1.68 3.54 1.68 3.14 +1.43 47 596 3,194 +166
28AUG26 92.50 C 2.12 2.90 2.12 2.44 +1.13 47 138 1,464 -49
28AUG26 95.00 C 1.10 2.32 0.88 1.88 +0.92 47 296 2,283 0
28AUG26 97.50 C 0.95 1.82 0.94 1.43 +0.73 47 67 2,242 +58
28AUG26 100.00 C 0.61 1.50 0.61 1.08 +0.58 47 1,177 1,185 -583
28AUG26 102.50 C 0.62 1.20 0.62 0.80 +0.44 47 98 956 +39
28AUG26 105.00 C 1.00 1.00 0.85 0.59 +0.34 47 144 4,399 +39
28AUG26 107.50 C 0.47 0.80 0.47 0.43 +0.25 47 57 301 +50
28AUG26 110.00 C 0.65 0.66 0.54 0.32 +0.20 47 43 451 +2
28AUG26 112.50 C 0.25 0.25 0.25 0.23 +0.14 47 10 194 0
28AUG26 115.00 C 0.40 0.45 0.38 0.16 +0.10 47 12 299 +1
28AUG26 117.50 C 0.36 0.36 0.36 0.12 +0.08 47 4 232 0
28AUG26 120.00 C 0.30 0.30 0.29 0.08 +0.05 47 12 302 +7
28AUG26 122.50 C 0.00 0.00 0.00 0.06 +0.04 47 0 164 0
28AUG26 125.00 C 0.20 0.20 0.20 0.04 +0.03 47 9 962 +9
29SEP26 37.00 C 0.00 0.00 0.00 46.76 +4.33 84 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 45.76 +4.32 81 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 44.72 +4.28 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.45 +4.00 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.45 +3.99 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.74 +4.27 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.75 +4.28 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.86 +4.38 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.91 +4.42 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.82 +4.32 64 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 36.85 +4.33 64 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 35.89 +4.36 63 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 34.77 +4.39 52 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 34.06 +4.67 66 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 31.45 +4.54 56 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 29.21 +4.74 59 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 26.88 +4.74 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.44 +4.58 53 0 198 0
29SEP26 62.50 C 0.00 0.00 0.00 21.68 +4.18 42 0 89 0
29SEP26 65.00 C 0.00 0.00 0.00 19.92 +4.48 50 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 17.89 +3.95 50 0 508 0
29SEP26 70.00 C 15.00 16.17 15.00 15.82 +3.69 48 16 6,515 -2
29SEP26 72.50 C 0.00 0.00 0.00 13.74 +3.27 46 0 2,163 0
29SEP26 75.00 C 12.00 12.50 11.70 12.02 +3.33 46 5 1,201 -5
29SEP26 77.50 C 7.44 10.30 7.43 10.56 +3.18 47 72 2,523 +58
29SEP26 80.00 C 5.31 9.30 5.31 9.10 +2.88 47 491 6,029 +178
29SEP26 82.50 C 5.27 8.06 5.18 7.74 +2.53 46 474 4,007 +73
29SEP26 85.00 C 4.42 7.07 4.34 6.60 +2.28 46 635 5,930 -26
29SEP26 87.50 C 3.79 5.92 3.63 5.61 +1.99 46 1,104 3,402 +478
29SEP26 90.00 C 3.20 5.10 3.20 4.71 +1.70 46 201 8,326 +34
29SEP26 92.50 C 4.00 4.20 3.90 4.03 +1.51 47 126 3,850 +1
29SEP26 95.00 C 2.40 3.68 2.40 3.35 +1.30 47 113 10,090 +46
29SEP26 97.50 C 2.18 3.10 2.18 2.77 +1.12 47 260 2,148 +123
29SEP26 100.00 C 1.72 2.64 1.72 2.28 +0.96 47 382 13,586 +23
29SEP26 102.50 C 2.20 2.30 2.00 1.87 +0.82 47 56 4,833 +21
29SEP26 105.00 C 1.05 1.75 1.05 1.53 +0.70 47 18 2,103 +16
29SEP26 107.50 C 1.16 1.52 1.16 1.24 +0.58 46 68 1,323 +3
29SEP26 110.00 C 1.00 1.27 1.00 1.00 +0.48 46 22 6,329 +2
29SEP26 112.50 C 1.03 1.03 1.03 0.81 +0.40 46 4 878 0
29SEP26 115.00 C 0.60 1.03 0.60 0.65 +0.33 46 157 2,698 +1
29SEP26 117.50 C 0.00 0.00 0.00 0.52 +0.27 46 0 5,521 0
29SEP26 120.00 C 0.70 0.77 0.70 0.41 +0.22 46 103 2,548 +91
29SEP26 122.50 C 0.60 0.60 0.60 0.33 +0.18 46 2 1,239 +2
29SEP26 125.00 C 0.42 0.60 0.42 0.26 +0.14 46 42 1,381 0
29SEP26 127.50 C 0.00 0.00 0.00 0.21 +0.12 46 0 574 0
29SEP26 130.00 C 0.43 0.47 0.43 0.16 +0.09 46 6 2,731 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.13 +0.08 46 0 316 0
29SEP26 135.00 C 0.36 0.36 0.36 0.10 +0.06 46 4 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.08 +0.05 46 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.07 +0.05 47 0 681 0
29SEP26 142.50 C 0.29 0.29 0.29 0.05 +0.04 46 40 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 94 0
29SEP26 150.00 C 0.17 0.17 0.17 0.02 +0.01 46 4 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 678 0
29OCT26 48.00 C 0.00 0.00 0.00 36.18 +4.65 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 35.22 +4.70 59 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 34.26 +4.65 58 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 31.88 +4.73 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 29.57 +4.73 55 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.24 +4.66 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.96 +4.47 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.77 +4.48 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.64 +4.25 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.63 +3.92 48 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.88 +3.94 49 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 15.07 +3.61 48 0 168 0
29OCT26 75.00 C 12.81 12.81 12.81 13.37 +3.66 47 30 262 +30
29OCT26 77.50 C 0.00 0.00 0.00 11.51 +3.08 45 0 322 0
29OCT26 80.00 C 7.27 9.97 7.27 10.14 +2.85 45 284 608 +104
29OCT26 82.50 C 6.28 9.39 6.28 8.87 +2.60 45 331 577 +143
29OCT26 85.00 C 5.79 7.85 5.79 7.74 +2.37 45 342 599 +212
29OCT26 87.50 C 4.11 7.00 4.11 6.75 +2.13 45 362 859 +177
29OCT26 90.00 C 4.08 6.16 4.07 5.87 +1.89 45 1,019 1,314 +759
29OCT26 92.50 C 5.13 5.19 4.97 5.09 +1.67 45 182 503 -21
29OCT26 95.00 C 3.18 4.50 3.02 4.37 +1.44 45 122 254 -13
29OCT26 97.50 C 3.01 4.14 3.01 3.74 +1.29 45 279 478 +182
29OCT26 100.00 C 2.26 3.60 2.10 3.18 +1.13 45 148 133 +101
29OCT26 102.50 C 2.80 2.80 2.80 2.70 +0.99 45 2 62 +2
30DEC26 37.00 C 0.00 0.00 0.00 46.89 +4.39 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 45.92 +4.32 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.06 +4.46 54 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 44.11 +4.46 54 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 43.17 +4.42 55 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 42.20 +4.38 54 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 41.26 +4.17 54 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 40.31 +4.39 53 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 39.37 +4.39 53 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 38.42 +4.40 52 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 37.49 +4.36 52 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 36.55 +4.10 51 0 150 0
30DEC26 49.00 C 36.48 36.48 36.48 35.62 +4.32 51 30 541 0
30DEC26 50.00 C 0.00 0.00 0.00 34.70 +4.35 51 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 32.52 +4.34 51 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 30.17 +4.15 49 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 27.98 +4.05 48 0 180 0
30DEC26 60.00 C 26.00 26.00 26.00 25.37 +3.22 42 1 214 0
30DEC26 62.50 C 24.30 24.30 24.30 23.92 +3.93 47 1 165 0
30DEC26 65.00 C 0.00 0.00 0.00 21.82 +3.73 46 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 20.11 +3.70 46 0 310 0
30DEC26 70.00 C 18.43 18.43 18.25 18.27 +3.39 45 62 16,620 -60
30DEC26 72.50 C 16.99 16.99 16.99 16.63 +3.42 45 30 1,470 0
30DEC26 75.00 C 14.20 15.29 14.20 15.10 +3.24 45 67 376 +30
30DEC26 77.50 C 13.41 13.57 13.41 13.84 +3.22 46 45 1,114 +45
30DEC26 80.00 C 8.78 12.40 8.78 12.40 +2.90 45 33 8,303 +30
30DEC26 82.50 C 11.02 11.02 11.02 11.20 +2.70 45 2 2,391 +2
30DEC26 85.00 C 10.06 10.06 10.00 10.10 +2.51 45 7 8,601 +1
30DEC26 87.50 C 9.25 9.25 8.93 9.00 +2.24 45 3 2,155 -1
30DEC26 90.00 C 6.03 8.57 6.03 8.18 +2.13 45 24 17,837 +1
30DEC26 92.50 C 7.19 7.45 7.19 7.35 +1.94 46 31 2,265 0
30DEC26 95.00 C 6.82 6.88 6.82 6.61 +1.78 46 102 1,721 +100
30DEC26 97.50 C 4.55 4.73 4.55 5.91 +1.60 46 62 1,502 0
30DEC26 100.00 C 3.54 5.60 3.50 5.26 +1.43 46 789 9,672 -232
30DEC26 102.50 C 5.04 5.04 5.04 4.68 +1.31 46 7 931 +3
30DEC26 105.00 C 4.22 4.22 4.22 4.15 +1.19 45 2 1,753 +2
30DEC26 107.50 C 0.00 0.00 0.00 3.68 +1.08 45 0 877 0
30DEC26 110.00 C 3.65 3.65 3.60 3.26 +0.98 45 22 2,148 +20
30DEC26 112.50 C 2.46 2.46 2.46 2.89 +0.90 45 4 453 +4
30DEC26 115.00 C 2.44 3.00 2.44 2.55 +0.80 45 54 1,147 -47
30DEC26 117.50 C 0.00 0.00 0.00 2.25 +0.72 45 0 2,044 0
30DEC26 120.00 C 1.76 2.50 1.76 1.99 +0.66 45 42 2,223 -2
30DEC26 122.50 C 0.00 0.00 0.00 1.75 +0.59 45 0 947 0
30DEC26 125.00 C 2.00 2.00 2.00 1.54 +0.52 45 1 891 0
30DEC26 127.50 C 1.74 1.74 1.74 1.36 +0.47 45 1 847 +1
30DEC26 130.00 C 1.08 1.50 1.08 1.20 +0.43 45 21 3,430 +1
30DEC26 132.50 C 1.01 1.01 1.01 1.05 +0.38 45 10 2,631 0
30DEC26 135.00 C 1.31 1.31 1.31 0.93 +0.34 45 10 1,023 0
30DEC26 137.50 C 0.00 0.00 0.00 0.81 +0.30 45 0 642 0
30DEC26 140.00 C 1.00 1.00 1.00 0.71 +0.27 45 2 1,032 +2
30DEC26 142.50 C 0.86 0.86 0.86 0.63 +0.24 45 100 623 0
30DEC26 145.00 C 1.00 1.00 1.00 0.55 +0.21 45 30 400 +30
30DEC26 147.50 C 0.00 0.00 0.00 0.48 +0.19 45 0 278 0
30DEC26 150.00 C 0.64 0.68 0.64 0.42 +0.17 45 200 825 +200
30DEC26 152.50 C 0.00 0.00 0.00 0.37 +0.15 45 0 540 0
30DEC26 155.00 C 0.00 0.00 0.00 0.33 +0.14 45 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.29 +0.12 45 0 447 0
30DEC26 160.00 C 0.59 0.66 0.59 0.25 +0.10 45 21 1,773 +10
30MAR27 37.00 C 0.00 0.00 0.00 47.88 +4.68 63 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 46.58 +4.18 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 45.64 +4.17 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.72 +4.03 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 43.92 +4.29 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.87 +4.02 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.15 +4.38 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.15 +4.11 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.86 +4.82 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.96 +4.81 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.03 +4.57 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.53 +3.94 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.65 +3.99 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.78 +3.90 50 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 34.11 +4.33 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.97 +4.22 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.90 +4.11 50 0 3 0
30MAR27 60.00 C 27.20 27.20 27.20 27.58 +3.67 47 2 25 0
30MAR27 62.50 C 0.00 0.00 0.00 25.69 +3.66 47 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 24.19 +3.91 48 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 22.46 +3.91 47 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 20.69 +3.65 46 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 19.08 +3.45 46 0 227 0
30MAR27 75.00 C 14.13 14.13 14.13 17.82 +3.49 46 1 537 +1
30MAR27 77.50 C 16.58 16.58 16.58 16.28 +3.15 45 30 3,013 -30
30MAR27 80.00 C 0.00 0.00 0.00 14.94 +2.92 45 0 1,985 0
30MAR27 82.50 C 13.40 13.60 13.40 13.76 +2.80 45 9 874 -9
30MAR27 85.00 C 10.57 13.07 10.57 12.61 +2.57 45 1,002 11,509 +942
30MAR27 87.50 C 9.38 11.89 9.01 11.73 +2.54 45 130 654 +51
30MAR27 90.00 C 10.64 10.84 10.64 10.77 +2.36 45 43 5,606 -12
30MAR27 92.50 C 0.00 0.00 0.00 9.90 +2.19 45 0 366 0
30MAR27 95.00 C 8.72 8.72 8.72 9.11 +2.04 45 6 2,162 0
30MAR27 97.50 C 0.00 0.00 0.00 8.35 +1.87 45 0 365 0
30MAR27 100.00 C 6.03 7.56 6.03 7.65 +1.70 45 4 1,694 0
30MAR27 102.50 C 0.00 0.00 0.00 6.99 +1.54 45 0 401 0
30MAR27 105.00 C 0.00 0.00 0.00 6.40 +1.39 45 0 723 0
30MAR27 107.50 C 0.00 0.00 0.00 5.84 +1.23 45 0 294 0
30MAR27 110.00 C 5.80 5.80 5.41 5.34 +1.11 45 32 2,685 +32
30MAR27 112.50 C 5.21 5.21 5.21 4.87 +1.02 45 2 2,465 +2
30MAR27 115.00 C 0.00 0.00 0.00 4.45 +0.95 45 0 200 0
30MAR27 117.50 C 3.79 4.73 3.79 4.06 +0.88 45 33 163 +21
30MAR27 120.00 C 0.00 0.00 0.00 3.70 +0.81 45 0 1,239 0
30MAR27 122.50 C 0.00 0.00 0.00 3.38 +0.75 45 0 315 0
30MAR27 125.00 C 2.44 3.60 2.44 3.08 +0.69 45 31 1,613 +8
29JUN27 47.00 C 0.00 0.00 0.00 39.60 +4.11 52 0 40 0
29JUN27 48.00 C 0.00 0.00 0.00 38.63 +3.93 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 37.80 +3.95 51 0 40 0
29JUN27 50.00 C 37.00 37.00 37.00 37.00 +3.95 50 1 71 0
29JUN27 52.50 C 0.00 0.00 0.00 35.24 +4.16 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 33.18 +3.94 50 0 13 0
29JUN27 57.50 C 0.00 0.00 0.00 31.00 +3.64 48 0 45 0
29JUN27 60.00 C 24.00 28.98 24.00 29.09 +3.51 47 4 43 +1
29JUN27 62.50 C 0.00 0.00 0.00 27.48 +3.67 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.97 +3.77 48 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 23.96 +3.29 46 0 640 0
29JUN27 70.00 C 21.54 22.74 21.54 22.82 +3.62 47 120 336 0
29JUN27 72.50 C 21.43 21.43 20.89 21.00 +3.29 45 155 294 +155
29JUN27 75.00 C 0.00 0.00 0.00 19.66 +3.21 45 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 18.49 +3.21 45 0 436 0
29JUN27 80.00 C 17.55 17.55 17.55 17.25 +3.06 45 1 1,330 0
29JUN27 82.50 C 0.00 0.00 0.00 16.10 +2.91 45 0 328 0
29JUN27 85.00 C 15.26 15.26 15.26 15.02 +2.78 45 1 649 0
29JUN27 87.50 C 14.14 14.14 13.94 14.06 +2.68 45 35 370 +35
29JUN27 90.00 C 13.20 13.20 13.03 13.10 +2.53 45 33 524 0
29JUN27 92.50 C 12.00 12.16 12.00 12.12 +2.28 45 67 282 -2
29JUN27 95.00 C 0.00 0.00 0.00 11.37 +2.22 45 0 187 0
29JUN27 97.50 C 0.00 0.00 0.00 10.62 +2.09 45 0 75 0
29JUN27 100.00 C 9.90 9.90 9.90 9.90 +1.96 45 3 488 0
29JUN27 102.50 C 0.00 0.00 0.00 9.26 +1.85 45 0 140 0
29JUN27 105.00 C 8.56 8.56 8.56 8.56 +1.64 45 1 1,161 0
29JUN27 107.50 C 7.25 8.08 7.25 8.02 +1.56 45 112 892 +72
TOTAL CALL 41,408 453,144 +11,810
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 186 0 20 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 167 0 20 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 130 0 237 0
17JUL26 67.50 P 0.01 0.01 0.01 0.01 0.00 111 4 124 0
17JUL26 70.00 P 0.06 0.06 0.06 0.01 0.00 94 8 216 -8
17JUL26 72.50 P 0.14 0.14 0.02 0.01 -0.02 77 577 545 -505
17JUL26 75.00 P 0.21 0.55 0.05 0.04 -0.14 73 308 1,354 +27
17JUL26 77.50 P 1.25 1.54 0.12 0.16 -0.54 71 366 515 +6
17JUL26 80.00 P 2.17 2.50 0.35 0.50 -1.37 70 1,863 1,205 +828
17JUL26 82.50 P 3.60 3.67 0.92 1.29 -2.44 69 3,379 2,468 +2,295
17JUL26 85.00 P 2.90 2.90 2.11 2.75 -3.29 74 582 513 +492
17JUL26 87.50 P 4.63 4.63 4.63 4.56 -4.00 72 30 31 +30
17JUL26 90.00 P 0.00 0.00 0.00 6.81 -4.31 78 0 1 0
17JUL26 92.50 P 0.00 0.00 0.00 9.13 -4.57 70 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 11.60 -4.67 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 14.10 -4.75 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 16.60 -4.81 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 19.10 -4.81 0 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 20 0
24JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.03 57 0 11 0
24JUL26 70.00 P 0.20 0.20 0.12 0.05 -0.10 55 38 66 +28
24JUL26 72.50 P 0.47 0.47 0.23 0.14 -0.26 54 17 69 +13
24JUL26 75.00 P 1.30 1.30 0.31 0.34 -0.56 54 417 468 +327
24JUL26 77.50 P 2.06 2.06 0.59 0.70 -1.05 53 246 126 +7
24JUL26 80.00 P 2.82 2.84 1.10 1.33 -1.66 52 418 364 +208
24JUL26 82.50 P 4.83 4.83 1.90 2.32 -2.31 53 267 292 +125
24JUL26 85.00 P 4.24 4.24 3.20 3.66 -2.95 53 469 412 +412
24JUL26 87.50 P 0.00 0.00 0.00 5.40 -3.18 55 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 7.42 -3.70 57 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 9.67 -4.03 61 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 12.11 -4.17 69 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 14.45 -4.40 72 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 16.85 -4.56 75 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 19.30 - 80 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 129 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 125 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 183 0
30JUL26 50.00 P 0.01 0.01 0.01 0.01 0.00 91 1 319 0
30JUL26 52.50 P 0.02 0.02 0.02 0.01 0.00 83 150 667 0
30JUL26 55.00 P 0.03 0.03 0.03 0.01 0.00 75 20 838 -20
30JUL26 57.50 P 0.04 0.04 0.04 0.01 0.00 68 22 867 +22
30JUL26 60.00 P 0.02 0.05 0.02 0.01 0.00 61 323 1,622 +244
30JUL26 62.50 P 0.08 0.08 0.07 0.01 -0.01 54 33 2,766 -30
30JUL26 65.00 P 0.15 0.15 0.10 0.02 -0.03 51 15 5,589 -8
30JUL26 67.50 P 0.15 0.15 0.15 0.05 -0.09 50 33 4,224 -9
30JUL26 70.00 P 0.54 0.58 0.19 0.12 -0.23 49 468 5,657 +261
30JUL26 72.50 P 1.00 1.07 0.32 0.27 -0.46 49 403 3,981 -53
30JUL26 75.00 P 1.83 1.83 0.52 0.58 -0.77 49 1,101 4,419 -660
30JUL26 77.50 P 2.81 2.81 0.94 1.04 -1.24 48 2,307 6,796 +798
30JUL26 80.00 P 3.38 3.80 1.51 1.78 -1.77 48 1,560 4,805 +371
30JUL26 82.50 P 4.21 4.47 2.51 2.82 -2.31 48 1,127 9,638 -11
30JUL26 85.00 P 4.42 4.51 3.98 4.21 -2.81 50 600 4,985 +339
30JUL26 87.50 P 5.40 5.42 5.40 5.69 -3.44 47 33 2,242 0
30JUL26 90.00 P 9.50 9.50 7.95 7.78 -3.64 51 2 885 0
30JUL26 92.50 P 0.00 0.00 0.00 9.72 -3.98 49 0 114 0
30JUL26 95.00 P 11.30 11.30 11.30 12.11 -4.21 54 3 789 +3
30JUL26 97.50 P 0.00 0.00 0.00 14.49 -4.37 58 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.08 -4.33 68 0 24 0
30JUL26 102.50 P 0.00 0.00 0.00 19.30 -4.61 63 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.67 -4.69 60 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.17 -4.68 65 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.78 -4.56 78 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.28 -4.56 83 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.80 -4.55 89 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.28 -4.56 93 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 36.78 -4.58 97 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 39.27 -4.59 101 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.80 -4.56 108 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 72 0
28AUG26 41.00 P 0.04 0.04 0.04 0.01 0.00 73 23 97 +23
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 382 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 66 0
28AUG26 47.00 P 0.07 0.07 0.07 0.01 0.00 59 9 45 +9
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 461 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 327 0
28AUG26 50.00 P 0.08 0.08 0.08 0.01 0.00 53 59 133 +34
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 336 0
28AUG26 55.00 P 0.16 0.16 0.16 0.02 -0.02 47 8 267 -8
28AUG26 57.50 P 0.28 0.28 0.20 0.05 -0.04 48 122 538 +101
28AUG26 60.00 P 0.38 0.39 0.38 0.09 -0.09 47 51 596 +51
28AUG26 62.50 P 0.38 0.39 0.38 0.18 -0.16 47 96 460 -57
28AUG26 65.00 P 0.84 0.84 0.55 0.33 -0.26 47 150 6,004 +16
28AUG26 67.50 P 1.16 1.16 0.67 0.56 -0.41 47 434 1,638 +168
28AUG26 70.00 P 1.64 1.82 0.96 0.90 -0.60 47 1,404 3,422 +458
28AUG26 72.50 P 2.58 2.58 1.35 1.37 -0.84 47 417 2,336 +229
28AUG26 75.00 P 3.56 3.56 1.83 2.00 -1.12 47 520 3,872 +143
28AUG26 77.50 P 4.83 4.83 2.50 2.71 -1.51 46 515 4,095 -50
28AUG26 80.00 P 6.21 6.38 3.50 3.67 -1.87 46 351 3,938 +130
28AUG26 82.50 P 5.45 5.45 4.50 4.86 -2.18 47 281 3,852 +150
28AUG26 85.00 P 6.13 6.26 5.82 6.20 -2.54 47 182 2,692 +120
28AUG26 87.50 P 8.35 8.35 7.75 7.80 -2.79 47 30 2,811 -24
28AUG26 90.00 P 9.32 9.72 9.32 9.44 -3.16 47 94 1,761 +68
28AUG26 92.50 P 0.00 0.00 0.00 11.43 -3.31 49 0 312 0
28AUG26 95.00 P 0.00 0.00 0.00 13.33 -3.66 49 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 15.30 -4.01 48 0 38 0
28AUG26 100.00 P 0.00 0.00 0.00 17.60 -4.11 50 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 19.85 -4.30 50 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 22.11 -4.49 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.48 -4.50 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.97 -4.46 54 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 29.37 -4.60 55 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.84 -4.62 57 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.29 -4.64 58 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.78 -4.64 61 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 39.44 -4.50 69 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.95 -4.48 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 671 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.04 46 0 497 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 -0.08 46 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 -0.13 46 0 1,493 0
29SEP26 60.00 P 0.77 0.77 0.61 0.38 -0.20 46 28 3,064 +9
29SEP26 62.50 P 1.20 1.20 0.83 0.59 -0.31 46 134 1,803 +30
29SEP26 65.00 P 1.47 1.47 1.07 0.89 -0.44 46 102 9,783 +100
29SEP26 67.50 P 1.97 1.97 1.42 1.29 -0.59 46 132 3,092 +100
29SEP26 70.00 P 2.14 2.14 1.80 1.82 -0.75 47 165 32,107 -135
29SEP26 72.50 P 3.08 3.08 2.35 2.46 -0.97 47 414 3,948 +333
29SEP26 75.00 P 4.20 4.38 3.02 3.17 -1.29 46 265 14,289 +109
29SEP26 77.50 P 5.55 5.56 3.89 4.05 -1.59 46 346 5,428 +80
29SEP26 80.00 P 6.38 6.38 4.80 5.09 -1.88 46 2,111 15,796 +1,938
29SEP26 82.50 P 7.01 7.01 6.14 6.27 -2.17 45 332 7,909 +160
29SEP26 85.00 P 7.89 8.00 7.47 7.69 -2.40 46 309 9,965 -5
29SEP26 87.50 P 9.27 9.27 9.27 9.16 -2.71 46 90 3,143 0
29SEP26 90.00 P 11.15 11.15 10.60 10.77 -2.97 46 33 4,242 -32
29SEP26 92.50 P 12.30 12.30 12.30 12.59 -3.08 46 2 4,042 0
29SEP26 95.00 P 0.00 0.00 0.00 14.56 -3.30 48 0 5,003 0
29SEP26 97.50 P 0.00 0.00 0.00 16.48 -3.55 47 0 2,405 0
29SEP26 100.00 P 0.00 0.00 0.00 18.50 -3.81 47 0 6,617 0
29SEP26 102.50 P 21.04 21.08 20.38 19.85 -4.56 40 81 2,656 -1
29SEP26 105.00 P 0.00 0.00 0.00 23.05 -3.96 51 0 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 25.10 -4.20 49 0 1,060 0
29SEP26 110.00 P 0.00 0.00 0.00 27.35 -4.33 49 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 29.79 -4.27 51 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 32.05 -4.59 50 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 34.40 -4.64 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.78 -4.64 49 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 39.44 -4.50 55 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 41.95 -4.57 57 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 44.26 -4.58 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.76 -4.74 57 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 49.25 -4.68 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.67 -4.83 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 54.16 -4.84 59 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 56.67 -4.69 61 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.26 -4.57 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.74 -4.69 67 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 64.25 -4.74 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.65 -4.86 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.27 -4.75 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.77 -4.74 75 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.14 -4.87 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 76.64 -4.86 72 0 0 0
29OCT26 48.00 P 0.30 0.30 0.30 0.06 -0.03 45 4 75 +2
29OCT26 49.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 31 0
29OCT26 50.00 P 0.00 0.00 0.00 0.09 -0.06 45 0 61 0
29OCT26 52.50 P 0.00 0.00 0.00 0.16 -0.10 45 0 53 0
29OCT26 55.00 P 0.59 0.62 0.56 0.27 -0.15 45 420 840 +419
29OCT26 57.50 P 0.72 0.72 0.72 0.44 -0.21 45 20 221 0
29OCT26 60.00 P 1.23 1.23 1.20 0.66 -0.31 45 31 495 +21
29OCT26 62.50 P 1.51 1.51 1.51 0.96 -0.41 45 30 566 0
29OCT26 65.00 P 0.00 0.00 0.00 1.36 -0.54 45 0 547 0
29OCT26 67.50 P 1.92 1.92 1.92 1.87 -0.70 45 14 541 +14
29OCT26 70.00 P 3.58 3.75 2.39 2.49 -0.88 45 1,039 2,047 +868
29OCT26 72.50 P 3.24 3.24 3.11 3.21 -1.07 45 11 1,214 +1
29OCT26 75.00 P 5.27 5.27 3.76 3.97 -1.38 45 63 1,476 +28
29OCT26 77.50 P 6.45 6.48 4.64 4.91 -1.67 44 331 2,072 +58
29OCT26 80.00 P 6.12 6.22 5.69 5.99 -1.93 44 120 714 +75
29OCT26 82.50 P 7.88 7.90 6.87 7.22 -2.17 44 280 342 +250
29OCT26 85.00 P 0.00 0.00 0.00 8.58 -2.44 44 0 52 0
29OCT26 87.50 P 9.90 9.90 9.90 10.08 -2.64 45 14 74 +14
29OCT26 90.00 P 0.00 0.00 0.00 11.67 -2.91 44 0 60 0
29OCT26 92.50 P 0.00 0.00 0.00 13.47 -3.04 45 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.27 -3.14 45 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.21 -3.26 46 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.98 -3.81 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.12 -3.85 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 4,688 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 -0.05 45 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.14 -0.07 45 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 -0.08 45 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.21 -0.10 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 -0.11 45 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.31 -0.12 45 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 -0.15 45 0 728 0
30DEC26 52.50 P 0.00 0.00 0.00 0.55 -0.20 45 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.78 -0.28 45 0 1,421 0
30DEC26 57.50 P 1.65 1.65 1.65 1.08 -0.39 45 100 1,048 +42
30DEC26 60.00 P 1.88 1.88 1.78 1.49 -0.48 45 7 3,609 +1
30DEC26 62.50 P 2.32 2.32 2.32 1.97 -0.58 45 2 5,244 0
30DEC26 65.00 P 3.45 3.45 2.62 2.52 -0.74 45 136 5,427 -2
30DEC26 67.50 P 4.27 4.27 3.28 3.21 -0.87 45 792 2,434 +131
30DEC26 70.00 P 5.10 5.11 3.85 3.96 -1.02 45 945 23,783 +316
30DEC26 72.50 P 4.75 4.75 4.75 4.77 -1.29 45 30 2,443 0
30DEC26 75.00 P 5.80 5.80 5.62 5.68 -1.51 45 110 3,141 -97
30DEC26 77.50 P 6.83 6.83 6.83 6.69 -1.74 45 33 4,416 0
30DEC26 80.00 P 8.02 8.02 8.02 7.83 -1.97 44 1 11,641 0
30DEC26 82.50 P 9.77 9.77 8.90 9.11 -2.17 44 220 4,665 +129
30DEC26 85.00 P 10.45 10.45 10.31 10.48 -2.38 44 94 11,498 0
30DEC26 87.50 P 12.77 12.77 11.78 11.94 -2.61 44 120 1,181 -120
30DEC26 90.00 P 13.97 13.97 13.97 13.55 -2.76 45 3 11,386 0
30DEC26 92.50 P 0.00 0.00 0.00 15.22 -2.95 45 0 2,131 0
30DEC26 95.00 P 0.00 0.00 0.00 16.89 -3.20 45 0 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 18.79 -3.05 45 0 2,228 0
30DEC26 100.00 P 21.80 21.80 20.80 20.70 -3.08 45 6 4,704 +2
30DEC26 102.50 P 0.00 0.00 0.00 22.67 -3.28 45 0 308 0
30DEC26 105.00 P 26.86 26.86 26.00 24.59 -3.50 45 93 1,076 +63
30DEC26 107.50 P 0.00 0.00 0.00 26.58 -3.68 45 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 28.94 -3.72 46 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 30.86 -4.04 45 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 33.06 -4.18 45 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 35.82 -3.77 49 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 37.59 -4.33 45 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 39.86 -4.28 45 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 42.27 -4.37 46 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 44.40 -4.75 43 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 46.96 -4.54 46 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 49.32 -4.61 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.67 -4.83 43 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 54.55 -4.45 51 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.87 -4.49 50 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 59.35 -4.48 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 61.74 -4.69 50 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 64.45 -4.54 55 0 0 0
30DEC26 150.00 P 66.10 66.10 66.10 66.65 -4.86 50 11 11 +11
30DEC26 152.50 P 0.00 0.00 0.00 69.41 -4.61 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.95 -4.56 59 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.33 -4.68 58 0 0 0
30DEC26 160.00 P 82.70 82.70 76.00 76.64 -4.86 54 24 60 0
30MAR27 37.00 P 0.46 0.46 0.46 0.10 -0.05 45 30 22,301 -30
30MAR27 38.00 P 0.48 0.48 0.48 0.12 -0.06 44 30 96 0
30MAR27 39.00 P 0.53 0.53 0.53 0.14 -0.08 44 30 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.18 -0.08 44 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.22 -0.10 44 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.25 -0.13 44 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.30 -0.14 44 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.36 -0.17 44 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.42 -0.19 44 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.49 -0.21 44 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.57 -0.24 44 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.66 -0.27 44 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.75 -0.30 44 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 0.86 -0.32 44 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 1.17 -0.42 45 0 485 0
30MAR27 55.00 P 1.99 1.99 1.93 1.56 -0.51 44 34 934 0
30MAR27 57.50 P 0.00 0.00 0.00 2.00 -0.63 45 0 738 0
30MAR27 60.00 P 3.20 3.20 3.20 2.56 -0.74 45 100 5,643 -100
30MAR27 62.50 P 4.25 4.25 3.87 3.17 -0.86 45 105 2,594 +11
30MAR27 65.00 P 4.15 4.15 4.11 3.90 -1.01 45 11 6,197 0
30MAR27 67.50 P 5.29 5.29 4.92 4.69 -1.09 45 103 1,311 +100
30MAR27 70.00 P 5.85 5.85 5.85 5.52 -1.22 44 1 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 6.44 -1.36 44 0 801 0
30MAR27 75.00 P 7.50 7.50 7.50 7.44 -1.52 44 2 3,442 0
30MAR27 77.50 P 0.00 0.00 0.00 8.53 -1.71 44 0 1,649 0
30MAR27 80.00 P 10.00 10.00 9.80 9.71 -1.89 44 4 3,682 +2
30MAR27 82.50 P 11.07 11.16 11.07 11.00 -2.06 44 500 1,027 +446
30MAR27 85.00 P 12.30 12.30 12.30 12.37 -2.25 44 820 11,949 +714
30MAR27 87.50 P 14.19 14.19 13.90 13.82 -2.44 44 390 2,205 +89
30MAR27 90.00 P 0.00 0.00 0.00 15.38 -2.44 44 0 1,725 0
30MAR27 92.50 P 18.21 18.21 18.21 17.03 -2.58 44 30 121 +30
30MAR27 95.00 P 0.00 0.00 0.00 18.78 -2.68 44 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 20.40 -2.96 44 0 90 0
30MAR27 100.00 P 0.00 0.00 0.00 22.24 -3.02 44 0 368 0
30MAR27 102.50 P 24.21 24.21 24.21 24.21 -3.09 44 1 108 0
30MAR27 105.00 P 0.00 0.00 0.00 26.07 -3.29 44 0 150 0
30MAR27 107.50 P 0.00 0.00 0.00 28.15 -3.29 44 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 30.18 -3.39 44 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 32.25 -3.49 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 34.27 -3.85 44 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 36.43 -3.70 44 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 38.60 -3.97 44 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 40.79 -4.07 44 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 43.41 -3.75 47 0 383 0
29JUN27 47.00 P 1.64 1.65 1.64 1.07 -0.28 45 11 228 -9
29JUN27 48.00 P 0.00 0.00 0.00 1.20 -0.32 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.33 -0.37 45 0 49 0
29JUN27 50.00 P 0.00 0.00 0.00 1.49 -0.38 45 0 696 0
29JUN27 52.50 P 0.00 0.00 0.00 1.92 -0.47 45 0 1,139 0
29JUN27 55.00 P 3.11 3.11 3.11 2.42 -0.55 45 2 917 -2
29JUN27 57.50 P 0.00 0.00 0.00 3.00 -0.67 45 0 815 0
29JUN27 60.00 P 4.00 4.00 3.78 3.66 -0.75 45 102 2,033 -47
29JUN27 62.50 P 4.51 4.51 4.51 4.40 -0.88 45 1 1,218 0
29JUN27 65.00 P 5.47 5.47 5.25 5.22 -0.99 45 13 3,281 -7
29JUN27 67.50 P 0.00 0.00 0.00 6.07 -1.06 45 0 2,786 0
29JUN27 70.00 P 7.15 7.15 6.81 6.93 -1.22 44 10 163 -10
29JUN27 72.50 P 8.02 8.02 7.94 7.92 -1.33 44 4 887 -4
29JUN27 75.00 P 8.78 8.90 8.78 8.97 -1.48 44 32 1,736 +32
29JUN27 77.50 P 10.13 10.13 10.10 10.11 -1.62 44 99 1,423 +95
29JUN27 80.00 P 11.50 11.50 11.03 11.35 -1.75 44 12 2,088 -6
29JUN27 82.50 P 12.98 12.98 12.53 12.63 -1.93 44 90 795 +30
29JUN27 85.00 P 13.87 14.07 13.87 13.99 -2.11 43 80 349 0
29JUN27 87.50 P 0.00 0.00 0.00 15.51 -2.20 44 0 621 0
29JUN27 90.00 P 0.00 0.00 0.00 17.07 -2.32 44 0 932 0
29JUN27 92.50 P 0.00 0.00 0.00 18.65 -2.34 44 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 20.34 -2.46 44 0 38 0
29JUN27 97.50 P 0.00 0.00 0.00 22.48 -2.17 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.71 -2.86 43 0 248 0
29JUN27 102.50 P 0.00 0.00 0.00 25.55 -2.96 43 0 33 0
29JUN27 105.00 P 0.00 0.00 0.00 27.51 -2.99 44 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 29.36 -3.17 44 0 51 0
TOTAL PUT 34,231 525,962 +13,339
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$ 10.060
30JUL26 7.50 C 0.00 0.00 0.00 2.57 -0.18 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.32 -0.18 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.07 -0.20 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.82 -0.19 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.57 -0.16 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.33 -0.15 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.08 -0.16 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.86 -0.15 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.64 -0.15 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.45 -0.14 32 0 0 0
30JUL26 10.00 C 0.30 0.30 0.30 0.30 -0.11 32 23 100 -23
30JUL26 10.50 C 0.00 0.00 0.00 0.12 -0.05 34 0 364 0
30JUL26 11.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 878 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 193 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.58 -0.17 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.33 -0.17 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.08 -0.19 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.85 -0.18 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.61 -0.15 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.38 -0.15 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.17 -0.14 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.97 -0.13 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.78 -0.13 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.61 -0.11 34 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.47 -0.10 34 0 0 0
28AUG26 10.50 C 0.32 0.32 0.32 0.29 -0.05 36 23 23 +19
28AUG26 11.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 37 0
28AUG26 11.50 C 0.12 0.12 0.12 0.08 -0.02 36 23 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 140 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 104 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.58 -0.17 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.33 -0.17 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.09 -0.18 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.85 -0.20 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.62 -0.16 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.40 -0.15 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.20 -0.14 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.01 -0.13 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 -0.12 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 -0.11 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.55 -0.09 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 -0.07 33 0 446 0
29SEP26 11.00 C 0.29 0.29 0.29 0.23 -0.06 34 304 133 -266
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.04 34 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.58 -0.17 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.34 -0.18 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.10 -0.18 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.85 -0.20 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.65 -0.16 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.44 -0.14 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.25 -0.13 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.08 -0.12 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.92 -0.11 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.78 -0.10 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.67 -0.08 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.46 -0.07 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.33 -0.06 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.60 -0.18 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.35 -0.19 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.15 -0.16 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.91 -0.18 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.71 -0.18 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.53 -0.15 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.36 -0.15 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 -0.16 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.07 -0.13 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.94 -0.13 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.82 -0.13 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.65 -0.08 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 -0.07 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.08 33 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.06 33 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.04 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.67 -0.17 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 -0.16 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.28 -0.16 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.09 -0.15 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.87 -0.19 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.70 -0.19 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.56 -0.12 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.41 -0.17 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.32 -0.12 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.16 -0.14 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.05 -0.13 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.85 -0.09 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 -0.08 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.56 -0.07 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 -0.06 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.78 -0.14 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.60 -0.13 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.42 -0.14 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.23 -0.16 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.07 -0.16 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.96 -0.10 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.82 -0.08 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.69 -0.07 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.52 -0.11 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.40 -0.10 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.30 -0.09 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.10 -0.08 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.93 -0.08 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 -0.06 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.66 -0.06 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.56 -0.05 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.41 -0.04 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 -0.04 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 -0.03 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
TOTAL CALL 373 5,665 -270
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 65 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 +0.03 33 0 165 0
30JUL26 10.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 434 0
30JUL26 10.50 P 0.51 0.51 0.51 0.55 +0.09 34 1 233 +1
30JUL26 11.00 P 0.00 0.00 0.00 0.96 +0.13 32 0 203 0
30JUL26 11.50 P 0.00 0.00 0.00 1.44 +0.15 0 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.99 +0.21 64 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.45 +0.17 58 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.95 +0.17 66 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.46 +0.18 81 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.99 +0.21 103 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.45 +0.17 90 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.95 +0.17 96 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.45 +0.17 103 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.95 +0.17 109 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.45 +0.17 115 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 0.00 35 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28AUG26 8.75 P 0.10 0.12 0.10 0.11 +0.02 35 38 38 +38
28AUG26 9.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.25 +0.04 35 0 27 0
28AUG26 9.50 P 0.00 0.00 0.00 0.35 +0.06 36 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.47 +0.07 36 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.61 +0.09 36 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.95 +0.11 37 0 79 0
28AUG26 11.00 P 0.00 0.00 0.00 1.32 +0.12 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.76 +0.14 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.29 +0.19 46 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.77 +0.19 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.26 +0.20 54 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.75 +0.20 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.22 +0.18 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.74 +0.20 65 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.21 +0.18 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.72 +0.19 67 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.22 +0.19 72 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.69 +0.16 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 +0.03 34 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 +0.05 34 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.08 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 +0.08 35 0 28 0
29SEP26 10.00 P 0.69 0.69 0.69 0.73 +0.09 35 10 27 +10
29SEP26 10.50 P 0.00 0.00 0.00 1.06 +0.11 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.41 +0.09 34 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 +0.10 34 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.30 +0.12 37 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.77 +0.16 39 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.26 +0.18 42 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.76 +0.20 47 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.25 +0.20 49 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.74 +0.20 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.21 +0.18 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.72 +0.19 53 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.22 +0.19 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.69 +0.16 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.19 +0.16 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.69 +0.16 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.19 +0.17 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.68 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.18 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.68 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.18 +0.16 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.18 +0.17 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.17 +0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.17 +0.16 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.34 +0.04 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.44 +0.06 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.54 +0.06 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.68 +0.09 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.82 +0.11 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.13 +0.10 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.49 +0.11 34 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.89 +0.13 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.34 +0.15 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.79 +0.15 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.26 +0.16 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.76 +0.18 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.25 +0.19 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.74 +0.19 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.24 +0.20 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 +0.03 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 +0.04 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 +0.05 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 +0.04 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 +0.06 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 +0.07 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 +0.07 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 +0.12 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 +0.14 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 +0.12 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.86 +0.16 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.31 +0.15 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.77 +0.16 35 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.25 +0.16 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.74 +0.18 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.24 +0.19 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.72 +0.18 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.22 +0.18 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.69 +0.16 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.19 +0.16 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.69 +0.16 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.19 +0.17 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.68 +0.16 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.18 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.68 +0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.18 +0.16 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.18 +0.16 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.17 +0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.17 +0.16 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.45 +0.03 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 +0.05 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.74 +0.05 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.86 +0.06 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.98 +0.06 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 +0.05 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.43 +0.10 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 +0.11 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.14 +0.12 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.54 +0.14 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.94 +0.14 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.37 +0.14 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.82 +0.15 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.28 +0.15 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.75 +0.16 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.26 +0.19 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.74 +0.19 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.24 +0.20 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.71 +0.17 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.21 +0.18 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 +0.03 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 +0.03 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 +0.04 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.63 +0.03 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.74 +0.05 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.96 +0.05 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.09 +0.06 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.22 +0.06 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.36 +0.07 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.67 +0.08 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.00 +0.08 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.36 +0.10 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.74 +0.11 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.15 +0.12 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.58 +0.15 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.01 +0.18 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.44 +0.16 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.80 +0.14 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.27 +0.15 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.74 +0.15 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.24 +0.17 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.71 +0.15 34 0 0 0
TOTAL PUT 49 3,815 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 25.860
17JUL26 17.00 C 0.00 0.00 0.00 8.90 -0.14 283 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 8.44 -0.10 302 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 7.91 -0.13 259 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 7.40 -0.14 232 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 6.91 -0.13 225 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 6.44 -0.10 229 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 5.86 -0.18 0 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 4.90 -0.15 154 0 19 0
17JUL26 22.00 C 0.00 0.00 0.00 3.86 -0.19 0 0 30 0
17JUL26 23.00 C 0.00 0.00 0.00 2.87 -0.18 71 0 125 0
17JUL26 24.00 C 1.60 1.87 1.47 1.90 -0.17 67 70 241 +23
17JUL26 25.00 C 0.95 1.25 0.67 0.99 -0.17 56 105 1,010 -52
17JUL26 26.00 C 0.45 0.56 0.26 0.37 -0.18 56 2,712 983 +203
17JUL26 27.00 C 0.14 0.20 0.06 0.15 -0.11 68 398 994 +109
17JUL26 28.00 C 0.03 0.04 0.03 0.06 -0.07 77 74 535 -52
17JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.04 88 0 425 0
17JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.02 102 0 510 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.02 109 0 3 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 125 0 88 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 7.40 -0.16 104 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 6.91 -0.15 101 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 6.44 -0.12 105 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 5.86 -0.20 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 4.90 -0.16 68 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 3.89 -0.18 50 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 2.94 -0.16 51 0 0 0
24JUL26 24.00 C 2.03 2.06 1.75 2.02 -0.12 46 210 210 +180
24JUL26 25.00 C 1.15 1.40 1.00 1.27 -0.14 47 145 199 +18
24JUL26 26.00 C 0.64 0.88 0.57 0.71 -0.13 47 111 152 +88
24JUL26 27.00 C 0.51 0.51 0.27 0.38 -0.11 49 366 248 +215
24JUL26 28.00 C 0.15 0.22 0.15 0.20 -0.08 52 251 308 +244
24JUL26 29.00 C 0.00 0.00 0.00 0.10 -0.06 54 0 24 0
24JUL26 30.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 17 0
24JUL26 31.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 57 0
24JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 10.88 -0.18 91 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 10.38 -0.18 83 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.88 -0.18 73 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.37 -0.19 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.90 -0.16 94 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.44 -0.12 105 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.91 -0.15 87 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.40 -0.16 76 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.91 -0.16 75 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 6.44 -0.13 79 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 5.87 -0.20 0 0 284 0
30JUL26 21.00 C 4.84 4.84 4.84 4.90 -0.18 48 11 535 0
30JUL26 22.00 C 0.00 0.00 0.00 3.93 -0.18 47 0 2,473 0
30JUL26 23.00 C 2.65 3.09 2.65 2.94 -0.16 38 8 1,395 -6
30JUL26 24.00 C 1.95 2.40 1.95 2.20 -0.10 48 216 4,002 -1
30JUL26 25.00 C 1.15 1.69 1.15 1.41 -0.15 43 287 7,636 0
30JUL26 26.00 C 0.80 1.11 0.68 0.89 -0.11 45 770 4,401 +115
30JUL26 27.00 C 0.56 0.59 0.40 0.53 -0.11 46 224 5,537 -21
30JUL26 28.00 C 0.40 0.40 0.24 0.31 -0.09 47 2,500 5,992 +616
30JUL26 29.00 C 0.20 0.20 0.14 0.17 -0.07 48 1,080 3,301 -553
30JUL26 30.00 C 0.11 0.14 0.09 0.10 -0.05 51 1,722 10,488 +1,297
30JUL26 31.00 C 0.06 0.07 0.06 0.05 -0.04 51 71 4,087 +8
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 4,925 0
30JUL26 33.00 C 0.03 0.03 0.03 0.02 -0.01 56 20 2,517 -20
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 2,382 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,505 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,793 0
30JUL26 37.00 C 0.01 0.01 0.01 0.01 0.00 71 8 3,704 -8
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,999 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,954 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 118 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 121 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 10.91 -0.19 0 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 10.38 -0.22 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.88 -0.22 0 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 9.38 -0.22 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.90 -0.16 0 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 8.45 -0.11 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.91 -0.15 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.43 -0.13 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.00 -0.07 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.53 -0.06 52 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 6.08 -0.07 53 0 352 0
28AUG26 21.00 C 0.00 0.00 0.00 5.07 -0.11 44 0 799 0
28AUG26 22.00 C 4.19 4.19 4.19 4.33 -0.01 50 6 1,244 0
28AUG26 23.00 C 3.40 3.40 3.40 3.44 -0.05 45 10 1,491 -10
28AUG26 24.00 C 2.65 2.65 2.65 2.73 -0.08 45 2 2,460 0
28AUG26 25.00 C 1.95 2.20 1.85 2.11 -0.08 45 753 1,686 -79
28AUG26 26.00 C 1.46 1.73 1.46 1.61 -0.07 45 641 2,794 -35
28AUG26 27.00 C 1.16 1.39 1.07 1.20 -0.09 45 564 2,074 -118
28AUG26 28.00 C 0.87 1.00 0.75 0.90 -0.08 46 347 7,400 +35
28AUG26 29.00 C 0.60 0.71 0.58 0.66 -0.08 47 248 2,046 +219
28AUG26 30.00 C 0.45 0.54 0.44 0.48 -0.08 47 136 6,374 +27
28AUG26 31.00 C 0.40 0.40 0.29 0.35 -0.07 48 124 2,208 +76
28AUG26 32.00 C 0.31 0.31 0.25 0.25 -0.06 48 280 3,148 +187
28AUG26 33.00 C 0.20 0.20 0.20 0.19 -0.05 49 140 1,315 +16
28AUG26 34.00 C 0.00 0.00 0.00 0.13 -0.05 49 0 1,243 0
28AUG26 35.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 1,333 0
28AUG26 36.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 759 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 2,306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 362 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 916 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,007 0
29SEP26 15.00 C 0.00 0.00 0.00 10.95 -0.15 0 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.49 -0.11 54 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 9.98 -0.12 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.53 -0.07 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.02 -0.09 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.53 -0.12 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.09 -0.07 50 0 3 0
29SEP26 18.50 C 0.00 0.00 0.00 7.61 -0.09 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.11 -0.12 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.69 -0.08 47 0 2 0
29SEP26 20.00 C 5.90 5.90 5.90 6.22 -0.10 45 1 5,105 +1
29SEP26 21.00 C 0.00 0.00 0.00 5.44 0.00 48 0 380 0
29SEP26 22.00 C 0.00 0.00 0.00 4.55 -0.04 44 0 688 0
29SEP26 23.00 C 3.56 3.70 3.54 3.82 -0.16 44 33 1,375 -32
29SEP26 24.00 C 3.11 3.11 3.11 3.11 -0.11 43 30 9,667 -30
29SEP26 25.00 C 2.44 2.61 2.44 2.56 -0.08 43 153 14,164 +32
29SEP26 26.00 C 2.01 2.19 2.00 2.07 -0.07 43 485 4,925 +61
29SEP26 27.00 C 1.64 1.75 1.63 1.65 -0.07 43 335 7,321 -40
29SEP26 28.00 C 1.29 1.40 1.23 1.32 -0.06 44 103 10,193 -43
29SEP26 29.00 C 1.00 1.07 1.00 1.04 -0.06 44 109 5,223 +21
29SEP26 30.00 C 0.80 0.90 0.73 0.82 -0.05 44 193 3,174 -41
29SEP26 31.00 C 0.70 0.70 0.70 0.65 -0.05 45 2 2,681 0
29SEP26 32.00 C 0.49 0.52 0.49 0.50 -0.06 45 20 1,741 +15
29SEP26 33.00 C 0.37 0.44 0.37 0.39 -0.05 45 43 4,655 +1
29SEP26 34.00 C 0.34 0.34 0.34 0.29 -0.05 45 1 2,006 0
29SEP26 35.00 C 0.26 0.26 0.26 0.22 -0.04 45 12 4,781 +11
29SEP26 36.00 C 0.22 0.22 0.20 0.17 -0.03 46 100 15,497 +50
29SEP26 37.00 C 0.17 0.17 0.17 0.13 -0.03 46 30 5,343 0
29SEP26 38.00 C 0.14 0.14 0.14 0.10 -0.02 46 100 6,246 +100
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 15,541 0
29SEP26 40.00 C 0.11 0.11 0.11 0.06 -0.01 47 7 17,063 +7
29SEP26 41.00 C 0.08 0.08 0.08 0.05 -0.01 48 48 5,492 -48
29SEP26 42.00 C 0.08 0.08 0.08 0.04 -0.01 48 15 1,654 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,748 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 2,722 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 3,853 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20,179 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 60 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 9.74 +0.02 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.17 -0.07 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.70 -0.07 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.31 -0.02 53 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.78 -0.09 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.39 -0.02 50 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.93 -0.04 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.46 -0.08 46 0 58 0
29OCT26 21.00 C 0.00 0.00 0.00 5.61 -0.09 45 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.90 -0.06 45 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 4.12 -0.13 43 0 244 0
29OCT26 24.00 C 3.52 3.52 3.52 3.45 -0.09 42 30 1,141 +30
29OCT26 25.00 C 2.81 2.87 2.81 2.86 -0.11 42 120 1,160 +30
29OCT26 26.00 C 2.26 2.52 2.26 2.40 -0.07 42 151 516 +4
29OCT26 27.00 C 2.07 2.07 1.96 1.99 -0.06 42 153 889 +93
29OCT26 28.00 C 1.54 1.71 1.48 1.63 -0.07 42 35 1,582 -33
29OCT26 29.00 C 0.00 0.00 0.00 1.34 -0.07 43 0 344 0
29OCT26 30.00 C 0.99 1.16 0.99 1.09 -0.08 43 309 524 +168
29OCT26 31.00 C 0.81 1.00 0.81 0.89 -0.07 43 285 351 +265
29OCT26 32.00 C 0.71 0.71 0.71 0.73 -0.06 44 33 124 +33
29OCT26 33.00 C 0.54 0.60 0.54 0.59 -0.06 44 221 257 +221
29OCT26 34.00 C 0.44 0.46 0.44 0.48 -0.06 44 63 79 +63
29OCT26 35.00 C 0.39 0.41 0.39 0.38 -0.06 44 11 41 +10
30DEC26 15.00 C 0.00 0.00 0.00 11.35 +0.01 59 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 10.90 +0.14 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.44 +0.05 56 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.98 +0.14 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.47 -0.01 51 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.08 +0.04 52 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.64 +0.04 51 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.19 +0.03 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.76 +0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.35 +0.03 48 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 6.95 +0.14 47 0 221 0
30DEC26 21.00 C 0.00 0.00 0.00 6.14 +0.03 45 0 166 0
30DEC26 22.00 C 0.00 0.00 0.00 5.42 +0.04 44 0 929 0
30DEC26 23.00 C 0.00 0.00 0.00 4.68 -0.08 43 0 986 0
30DEC26 24.00 C 4.02 4.02 4.02 4.10 -0.07 43 10 3,324 0
30DEC26 25.00 C 3.55 3.55 3.55 3.55 -0.04 42 4 3,746 0
30DEC26 26.00 C 3.03 3.17 3.03 3.08 -0.05 42 3 2,041 -2
30DEC26 27.00 C 2.48 2.48 2.48 2.66 -0.07 42 2 1,677 -2
30DEC26 28.00 C 2.23 2.23 2.23 2.29 -0.06 42 1 2,824 +1
30DEC26 29.00 C 1.90 1.90 1.90 1.97 -0.06 42 20 5,796 0
30DEC26 30.00 C 1.60 1.74 1.60 1.69 -0.06 43 30 7,874 +12
30DEC26 31.00 C 0.00 0.00 0.00 1.46 -0.05 43 0 697 0
30DEC26 32.00 C 1.25 1.25 1.25 1.26 -0.05 43 5 2,349 +5
30DEC26 33.00 C 1.08 1.08 1.08 1.07 -0.06 43 9 7,258 -9
30DEC26 34.00 C 0.93 0.93 0.93 0.91 -0.08 43 3 974 +3
30DEC26 35.00 C 0.73 0.85 0.73 0.77 -0.08 43 44 2,015 +32
30DEC26 36.00 C 0.00 0.00 0.00 0.65 -0.09 43 0 8,166 0
30DEC26 37.00 C 0.61 0.61 0.61 0.55 -0.10 43 7 7,333 +7
30DEC26 38.00 C 0.55 0.55 0.50 0.47 -0.08 43 5 5,184 0
30DEC26 39.00 C 0.50 0.50 0.50 0.40 -0.10 44 200 9,977 +200
30DEC26 40.00 C 0.42 0.45 0.42 0.33 -0.10 43 37 2,131 +20
30DEC26 41.00 C 0.37 0.37 0.37 0.28 -0.09 43 1 2,490 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.08 44 0 2,233 0
30DEC26 43.00 C 0.32 0.32 0.32 0.20 -0.08 44 17 913 +17
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.08 44 0 561 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.08 44 0 4,529 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 985 0
30DEC26 47.00 C 0.23 0.23 0.23 0.11 -0.06 44 1 505 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 302 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 356 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 -0.05 45 2 9,535 -2
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.04 45 0 2,384 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 1,200 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 501 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 47 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 51 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 54 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 659 0
30MAR27 15.00 C 0.00 0.00 0.00 11.58 +0.07 52 0 6,014 0
30MAR27 15.50 C 0.00 0.00 0.00 11.20 +0.03 53 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.76 +0.13 52 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 10.31 +0.11 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.91 +0.13 51 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 9.49 +0.14 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.08 +0.13 49 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 8.61 -0.04 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.28 +0.13 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.85 -0.07 46 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.46 +0.08 45 0 305 0
30MAR27 21.00 C 0.00 0.00 0.00 6.74 +0.08 44 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 6.07 +0.09 44 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 5.39 -0.10 43 0 1,203 0
30MAR27 24.00 C 4.67 4.89 4.67 4.82 -0.05 42 32 723 -32
30MAR27 25.00 C 4.39 4.39 4.39 4.33 +0.03 42 30 3,025 -30
30MAR27 26.00 C 3.86 3.86 3.86 3.86 -0.08 42 2,502 7,958 +2,502
30MAR27 27.00 C 0.00 0.00 0.00 3.44 -0.12 42 0 3,300 0
30MAR27 28.00 C 0.00 0.00 0.00 3.05 -0.09 42 0 3,050 0
30MAR27 29.00 C 0.00 0.00 0.00 2.73 -0.06 42 0 674 0
30MAR27 30.00 C 2.42 2.42 2.42 2.42 -0.10 42 20 1,912 0
30MAR27 31.00 C 0.00 0.00 0.00 2.16 -0.07 42 0 1,168 0
30MAR27 32.00 C 0.00 0.00 0.00 1.90 -0.10 42 0 5,034 0
30MAR27 33.00 C 1.71 1.71 1.71 1.68 -0.08 42 5 6,704 0
30MAR27 34.00 C 0.00 0.00 0.00 1.47 -0.08 42 0 6,955 0
30MAR27 35.00 C 0.00 0.00 0.00 1.29 -0.06 42 0 4,348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.14 -0.04 42 0 381 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 -0.04 42 0 247 0
30MAR27 38.00 C 0.00 0.00 0.00 0.87 -0.03 42 0 1,173 0
30MAR27 39.00 C 0.00 0.00 0.00 0.76 -0.02 42 0 545 0
30MAR27 40.00 C 0.00 0.00 0.00 0.67 0.00 42 0 5,924 0
30MAR27 41.00 C 0.00 0.00 0.00 0.58 0.00 42 0 878 0
30MAR27 42.00 C 0.68 0.68 0.68 0.51 +0.01 42 5 343 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.38 +0.01 41 0 564 0
30MAR27 45.00 C 0.32 0.55 0.32 0.33 +0.01 41 4 2,351 0
30MAR27 46.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 214 0
30MAR27 49.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 126 0
30MAR27 50.00 C 0.35 0.35 0.35 0.17 +0.02 41 1 2,176 0
29JUN27 16.00 C 0.00 0.00 0.00 11.05 +0.12 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.64 +0.13 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.22 0.00 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.83 +0.02 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.44 +0.23 47 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 9.06 +0.08 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.79 +0.11 47 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 8.33 -0.14 45 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 7.98 +0.15 45 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 7.30 +0.11 44 0 48 0
29JUN27 22.00 C 0.00 0.00 0.00 6.77 +0.19 45 0 482 0
29JUN27 23.00 C 0.00 0.00 0.00 6.00 -0.04 42 0 124 0
29JUN27 24.00 C 5.35 5.35 5.35 5.45 -0.06 42 6 234 +6
29JUN27 25.00 C 0.00 0.00 0.00 4.95 -0.10 42 0 636 0
29JUN27 26.00 C 0.00 0.00 0.00 4.49 -0.29 42 0 1,051 0
29JUN27 27.00 C 0.00 0.00 0.00 4.08 -0.09 42 0 453 0
29JUN27 28.00 C 0.00 0.00 0.00 3.71 -0.09 42 0 794 0
29JUN27 29.00 C 3.46 3.46 3.35 3.35 -0.08 42 100 733 +100
29JUN27 30.00 C 2.95 3.21 2.95 3.06 -0.09 42 4 588 +4
29JUN27 31.00 C 0.00 0.00 0.00 2.80 -0.07 42 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 2.55 -0.07 42 0 56 0
29JUN27 33.00 C 0.00 0.00 0.00 2.31 -0.05 42 0 678 0
29JUN27 34.00 C 0.00 0.00 0.00 2.11 -0.06 43 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 1.91 -0.05 43 0 217 0
29JUN27 36.00 C 0.00 0.00 0.00 1.74 -0.03 43 0 48 0
29JUN27 37.00 C 1.65 1.65 1.65 1.57 -0.03 43 1 79 +1
29JUN27 38.00 C 0.00 0.00 0.00 1.43 -0.01 43 0 453 0
29JUN27 39.00 C 0.00 0.00 0.00 1.30 0.00 43 0 578 0
TOTAL CALL 20,952 574,474 +6,504
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 152 0 50 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 211 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 68 0
17JUL26 23.00 P 0.02 0.02 0.02 0.01 0.00 77 240 802 +240
17JUL26 24.00 P 0.07 0.08 0.02 0.03 0.00 64 197 991 +55
17JUL26 25.00 P 0.27 0.34 0.11 0.16 +0.01 62 300 1,530 +82
17JUL26 26.00 P 0.86 0.90 0.43 0.53 0.00 59 221 502 -57
17JUL26 27.00 P 1.60 1.75 1.03 1.27 +0.01 65 251 178 +48
17JUL26 28.00 P 0.00 0.00 0.00 2.21 +0.12 82 0 90 0
17JUL26 29.00 P 0.00 0.00 0.00 3.22 +0.10 111 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 4.22 +0.14 134 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 5.22 +0.15 156 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 6.21 +0.14 173 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 7.21 +0.14 192 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 8.21 +0.14 210 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 9.21 +0.14 228 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 21.00 P 0.02 0.02 0.02 0.01 0.00 60 100 100 +100
24JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 43 0
24JUL26 23.00 P 0.06 0.06 0.06 0.07 +0.02 52 1 6 +1
24JUL26 24.00 P 0.24 0.24 0.18 0.17 +0.01 49 18 27 +14
24JUL26 25.00 P 0.50 0.57 0.37 0.42 +0.02 49 260 162 +84
24JUL26 26.00 P 1.10 1.10 0.83 0.86 +0.03 48 41 86 -11
24JUL26 27.00 P 1.80 1.80 1.39 1.52 +0.03 50 39 159 +38
24JUL26 28.00 P 2.20 2.20 2.20 2.35 +0.09 54 30 30 +30
24JUL26 29.00 P 0.00 0.00 0.00 3.23 +0.04 55 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 4.22 +0.14 65 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 5.22 +0.10 75 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 6.21 +0.11 84 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 7.21 +0.11 93 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 8.21 +0.11 101 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 9.21 +0.11 110 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 754 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 493 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 113 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 830 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 406 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,087 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0.00 0.00 0.01 0.00 56 0 3,608 0
30JUL26 21.00 P 0.03 0.05 0.03 0.02 0.00 51 371 2,606 +53
30JUL26 22.00 P 0.07 0.08 0.06 0.05 +0.01 49 598 4,532 -395
30JUL26 23.00 P 0.15 0.19 0.12 0.12 0.00 47 473 3,822 +73
30JUL26 24.00 P 0.29 0.39 0.25 0.28 +0.01 46 868 5,995 +300
30JUL26 25.00 P 0.68 0.73 0.54 0.57 +0.02 46 347 5,891 +223
30JUL26 26.00 P 1.18 1.34 0.98 1.03 +0.04 46 417 3,966 +324
30JUL26 27.00 P 1.69 1.72 1.48 1.67 +0.04 47 83 3,381 +57
30JUL26 28.00 P 2.29 2.49 2.29 2.35 -0.01 43 2 4,491 0
30JUL26 29.00 P 3.37 3.37 3.37 3.26 +0.05 46 1 4,537 0
30JUL26 30.00 P 0.00 0.00 0.00 4.22 +0.13 51 0 3,126 0
30JUL26 31.00 P 0.00 0.00 0.00 5.22 +0.04 59 0 1,321 -28
30JUL26 32.00 P 0.00 0.00 0.00 6.21 +0.11 66 0 257 0
30JUL26 33.00 P 0.00 0.00 0.00 7.21 +0.11 73 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 8.21 +0.11 80 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 9.21 +0.11 87 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.18 +0.11 86 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 11.18 +0.13 92 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.18 +0.13 98 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.18 +0.13 103 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.18 +0.12 109 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.17 +0.11 110 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.17 +0.10 115 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.17 +0.11 119 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.17 +0.10 124 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 19.17 +0.10 128 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 20.17 +0.10 133 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 21.17 +0.10 137 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 22.17 +0.11 141 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 23.17 +0.11 145 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 24.17 +0.11 149 0 0 0
28AUG26 15.00 P 0.01 0.01 0.01 0.01 0.00 64 10 235 +10
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 0.04 0.04 0.04 0.01 0.00 50 20 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 386 0
28AUG26 18.00 P 0.06 0.06 0.06 0.02 0.00 48 100 881 +100
28AUG26 18.50 P 0.08 0.08 0.08 0.03 0.00 48 273 516 +246
28AUG26 19.00 P 0.09 0.09 0.09 0.05 +0.01 49 7 659 0
28AUG26 19.50 P 0.12 0.12 0.10 0.07 +0.02 48 113 823 +16
28AUG26 20.00 P 0.12 0.12 0.12 0.09 +0.01 47 28 1,480 -8
28AUG26 21.00 P 0.22 0.25 0.20 0.18 +0.02 47 386 2,057 +118
28AUG26 22.00 P 0.38 0.40 0.32 0.32 +0.03 47 162 2,400 -18
28AUG26 23.00 P 0.61 0.61 0.51 0.53 +0.04 46 59 3,277 +40
28AUG26 24.00 P 0.83 0.91 0.79 0.79 0.00 45 57 3,995 +54
28AUG26 25.00 P 1.20 1.42 1.09 1.19 +0.02 46 977 3,329 +590
28AUG26 26.00 P 1.66 1.97 1.66 1.68 +0.03 46 817 6,576 +526
28AUG26 27.00 P 2.46 2.51 2.19 2.29 +0.03 46 850 4,009 +720
28AUG26 28.00 P 3.22 3.22 2.93 2.97 +0.05 46 127 2,826 +83
28AUG26 29.00 P 3.70 4.05 3.54 3.74 +0.04 47 697 2,178 +527
28AUG26 30.00 P 4.75 4.88 4.40 4.52 0.00 46 12 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 5.45 +0.06 50 0 1,669 0
28AUG26 32.00 P 0.00 0.00 0.00 6.29 0.00 47 0 733 0
28AUG26 33.00 P 0.00 0.00 0.00 7.28 +0.01 51 0 200 0
28AUG26 34.00 P 0.00 0.00 0.00 8.26 +0.07 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.21 +0.04 54 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 10.23 +0.15 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.23 +0.17 64 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.23 +0.14 67 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.23 +0.14 71 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.23 +0.14 74 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.23 +0.14 78 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.23 +0.14 81 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.20 +0.11 81 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.23 +0.14 87 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.23 +0.12 90 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.20 +0.11 89 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.23 +0.14 96 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.23 +0.14 99 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.23 +0.14 101 0 0 0
28AUG26 50.00 P 24.15 24.20 24.15 24.22 +0.10 102 2 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 0.00 46 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 115 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 92 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 306 0
29SEP26 17.50 P 0.12 0.12 0.12 0.05 0.00 45 20 81 +20
29SEP26 18.00 P 0.00 0.00 0.00 0.07 0.00 45 0 467 0
29SEP26 18.50 P 0.16 0.16 0.16 0.09 -0.01 45 90 128 +16
29SEP26 19.00 P 0.19 0.19 0.19 0.13 0.00 45 3 446 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 0.00 45 0 2,636 0
29SEP26 20.00 P 0.29 0.29 0.27 0.22 -0.01 44 166 13,175 +105
29SEP26 21.00 P 0.41 0.45 0.39 0.37 0.00 45 336 1,506 -48
29SEP26 22.00 P 0.57 0.57 0.57 0.57 +0.01 45 31 2,286 +20
29SEP26 23.00 P 0.82 0.83 0.82 0.83 +0.01 44 105 7,093 +5
29SEP26 24.00 P 1.23 1.23 1.15 1.16 0.00 44 7 4,861 +1
29SEP26 25.00 P 1.65 1.66 1.55 1.58 +0.01 44 255 13,143 -35
29SEP26 26.00 P 2.15 2.25 2.03 2.10 +0.03 44 797 5,855 +246
29SEP26 27.00 P 2.57 2.57 2.57 2.67 +0.02 44 30 7,615 0
29SEP26 28.00 P 0.00 0.00 0.00 3.33 +0.02 44 0 7,189 0
29SEP26 29.00 P 4.40 4.40 4.40 4.06 +0.06 45 1 5,242 0
29SEP26 30.00 P 0.00 0.00 0.00 4.77 +0.07 43 0 9,619 0
29SEP26 31.00 P 5.75 5.75 5.64 5.73 +0.11 47 117 6,991 +57
29SEP26 32.00 P 6.45 6.56 6.45 6.52 +0.05 46 180 3,324 -42
29SEP26 33.00 P 0.00 0.00 0.00 7.36 -0.02 44 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 8.33 +0.01 46 0 1,873 0
29SEP26 35.00 P 0.00 0.00 0.00 9.21 +0.01 43 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 10.26 +0.10 50 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 11.23 +0.10 51 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 12.23 +0.11 54 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 13.23 +0.14 57 0 3,465 0
29SEP26 40.00 P 0.00 0.00 0.00 14.23 +0.14 59 0 12,148 0
29SEP26 41.00 P 0.00 0.00 0.00 15.44 +0.35 74 0 4,235 -145
29SEP26 42.00 P 0.00 0.00 0.00 16.23 +0.12 65 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.20 +0.11 64 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.23 +0.14 69 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.23 +0.11 72 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.21 +0.12 72 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.23 +0.12 76 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.23 +0.12 78 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.23 +0.12 80 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.22 +0.10 82 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.71 +0.08 86 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.21 +0.09 90 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 31.70 +0.09 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.21 +0.10 99 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.71 +0.08 102 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.21 +0.08 106 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.74 +0.13 113 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.20 +0.09 112 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.71 +0.10 117 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.21 +0.09 120 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.71 +0.09 123 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.20 +0.09 125 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.73 +0.09 131 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.22 +0.10 133 0 0 0
29OCT26 16.50 P 0.15 0.15 0.15 0.06 +0.01 45 1 303 +1
29OCT26 17.00 P 0.17 0.17 0.17 0.09 +0.02 46 1 282 +1
29OCT26 17.50 P 0.20 0.20 0.19 0.11 +0.01 45 2 203 0
29OCT26 18.00 P 0.22 0.22 0.21 0.15 +0.02 45 31 334 +10
29OCT26 18.50 P 0.00 0.00 0.00 0.19 +0.03 45 0 390 0
29OCT26 19.00 P 0.30 0.30 0.30 0.24 +0.03 44 1 401 +1
29OCT26 19.50 P 0.37 0.38 0.34 0.30 +0.03 44 124 483 +123
29OCT26 20.00 P 0.46 0.46 0.41 0.37 +0.03 44 62 627 +32
29OCT26 21.00 P 0.61 0.61 0.53 0.56 +0.04 44 111 462 +100
29OCT26 22.00 P 0.78 0.78 0.78 0.78 +0.03 43 34 2,405 +34
29OCT26 23.00 P 1.15 1.16 1.05 1.06 +0.01 43 368 5,494 +283
29OCT26 24.00 P 1.60 1.60 1.37 1.41 +0.01 42 60 647 +60
29OCT26 25.00 P 1.96 1.96 1.86 1.86 +0.03 43 60 971 +30
29OCT26 26.00 P 2.35 2.61 2.24 2.34 +0.01 42 290 1,449 +260
29OCT26 27.00 P 2.99 2.99 2.84 2.93 +0.02 43 60 231 +30
29OCT26 28.00 P 0.00 0.00 0.00 3.58 +0.02 43 0 60 0
29OCT26 29.00 P 4.30 4.30 4.26 4.28 +0.02 43 90 180 +60
29OCT26 30.00 P 0.00 0.00 0.00 5.04 +0.02 43 0 50 0
29OCT26 31.00 P 0.00 0.00 0.00 5.77 -0.14 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.66 -0.11 43 0 1 0
29OCT26 33.00 P 7.47 7.47 7.47 7.48 -0.12 42 6 6 +6
29OCT26 34.00 P 0.00 0.00 0.00 8.44 +0.06 44 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 9.30 +0.01 42 0 0 0
30DEC26 15.00 P 0.18 0.18 0.18 0.09 +0.02 46 1 7,275 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.12 +0.02 46 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.03 45 0 405 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.03 45 0 310 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 +0.04 45 0 251 0
30DEC26 18.00 P 0.45 0.45 0.45 0.35 +0.04 45 2 608 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.43 +0.05 45 0 710 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 +0.05 45 0 977 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 +0.06 45 0 1,079 0
30DEC26 20.00 P 0.73 0.73 0.71 0.71 +0.06 44 5 1,828 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.93 +0.04 44 0 1,752 0
30DEC26 22.00 P 1.18 1.19 1.18 1.20 +0.02 43 300 1,558 +300
30DEC26 23.00 P 1.50 1.50 1.50 1.53 +0.02 43 4,101 17,318 +3,978
30DEC26 24.00 P 0.00 0.00 0.00 1.92 +0.02 42 0 6,645 0
30DEC26 25.00 P 2.45 2.45 2.32 2.37 +0.02 42 3 12,058 -2
30DEC26 26.00 P 2.83 2.83 2.83 2.87 +0.01 42 8 2,608 +8
30DEC26 27.00 P 0.00 0.00 0.00 3.44 0.00 42 0 2,423 0
30DEC26 28.00 P 0.00 0.00 0.00 4.09 +0.03 42 0 3,620 0
30DEC26 29.00 P 0.00 0.00 0.00 4.77 +0.05 42 0 2,673 0
30DEC26 30.00 P 0.00 0.00 0.00 5.49 +0.03 42 100 9,491 -100
30DEC26 31.00 P 0.00 0.00 0.00 6.22 -0.04 42 0 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 7.00 -0.09 42 0 5,654 0
30DEC26 33.00 P 0.00 0.00 0.00 7.81 -0.09 42 0 5,171 0
30DEC26 34.00 P 8.66 8.66 8.66 8.66 -0.11 42 2 1,172 +2
30DEC26 35.00 P 9.53 9.53 9.53 9.53 -0.13 42 2 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 10.43 -0.08 42 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 11.42 -0.08 44 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.33 -0.09 44 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 13.23 -0.12 42 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.23 -0.06 44 0 1,052 0
30DEC26 41.00 P 0.00 0.00 0.00 15.44 +0.27 53 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.23 +0.10 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.20 +0.07 48 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.23 +0.10 51 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.23 +0.10 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.21 +0.08 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.23 +0.11 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.23 +0.10 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.23 +0.12 59 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.22 +0.08 60 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.71 +0.08 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.21 +0.09 67 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.70 +0.08 69 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.21 +0.02 73 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.71 +0.08 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.21 0.00 79 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.74 +0.11 83 0 0 0
30DEC26 70.00 P 43.98 43.98 43.98 44.20 +0.05 83 49 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.71 0.00 86 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.21 +0.09 89 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.71 +0.09 91 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.20 +0.08 93 0 0 0
30MAR27 15.00 P 0.33 0.33 0.33 0.23 +0.10 45 1 6,627 +1
30MAR27 15.50 P 0.00 0.00 0.00 0.28 +0.11 45 0 33 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 +0.12 45 0 658 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 +0.12 45 0 823 0
30MAR27 17.00 P 0.53 0.53 0.53 0.48 +0.14 45 80 340 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 +0.15 45 0 292 0
30MAR27 18.00 P 0.69 0.69 0.69 0.65 +0.15 44 1 4,395 +1
30MAR27 18.50 P 0.00 0.00 0.00 0.75 +0.16 44 0 259 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 +0.15 44 0 613 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 +0.15 44 0 116 0
30MAR27 20.00 P 1.08 1.09 1.08 1.09 +0.13 43 11 2,904 +1
30MAR27 21.00 P 1.34 1.34 1.34 1.35 +0.09 43 4,100 4,731 +4,100
30MAR27 22.00 P 0.00 0.00 0.00 1.66 +0.03 42 0 589 0
30MAR27 23.00 P 2.13 2.13 1.99 2.03 +0.01 42 8 4,342 0
30MAR27 24.00 P 2.45 2.45 2.45 2.44 +0.02 42 3 2,157 +3
30MAR27 25.00 P 2.87 2.92 2.86 2.92 +0.02 41 350 2,369 +150
30MAR27 26.00 P 0.00 0.00 0.00 3.43 +0.01 41 2,500 7,625 +2,430
30MAR27 27.00 P 4.20 4.20 4.20 4.02 +0.01 41 6 2,850 0
30MAR27 28.00 P 0.00 0.00 0.00 4.61 -0.02 41 0 2,670 0
30MAR27 29.00 P 0.00 0.00 0.00 5.29 -0.08 41 0 956 0
30MAR27 30.00 P 0.00 0.00 0.00 6.00 -0.03 42 101 3,486 +99
30MAR27 31.00 P 0.00 0.00 0.00 6.68 -0.09 41 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 7.45 -0.08 41 0 874 0
30MAR27 33.00 P 0.00 0.00 0.00 8.24 -0.12 41 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 9.06 -0.10 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.89 -0.11 41 30 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 10.75 -0.11 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.62 -0.13 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.53 -0.11 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.43 -0.11 42 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.34 -0.12 41 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 15.44 +0.05 46 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.23 -0.04 41 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 17.20 -0.01 42 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.23 +0.08 44 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.23 -0.02 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.21 +0.08 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.23 +0.11 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.23 +0.10 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.23 +0.12 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.22 +0.08 52 0 0 0
29JUN27 16.00 P 0.61 0.61 0.61 0.54 -0.05 44 16 135 +13
29JUN27 16.50 P 0.00 0.00 0.00 0.63 -0.04 45 0 6 0
29JUN27 17.00 P 0.82 0.82 0.78 0.72 -0.04 44 102 400 +100
29JUN27 17.50 P 0.00 0.00 0.00 0.83 -0.02 44 0 280 0
29JUN27 18.00 P 0.96 0.96 0.95 0.94 0.00 44 7 727 -3
29JUN27 18.50 P 0.00 0.00 0.00 1.06 +0.01 44 0 141 0
29JUN27 19.00 P 0.00 0.00 0.00 1.19 +0.01 44 0 247 0
29JUN27 19.50 P 0.00 0.00 0.00 1.33 +0.02 44 0 355 0
29JUN27 20.00 P 0.00 0.00 0.00 1.44 0.00 43 0 412 0
29JUN27 21.00 P 0.00 0.00 0.00 1.74 -0.02 42 0 2,289 0
29JUN27 22.00 P 0.00 0.00 0.00 2.07 -0.02 42 0 239 0
29JUN27 23.00 P 0.00 0.00 0.00 2.46 -0.03 42 0 346 0
29JUN27 24.00 P 3.00 3.00 2.91 2.91 +0.02 42 3 566 +2
29JUN27 25.00 P 3.31 3.31 3.31 3.40 +0.03 41 1 413 0
29JUN27 26.00 P 4.02 4.02 4.02 3.91 +0.01 41 1 851 0
29JUN27 27.00 P 0.00 0.00 0.00 4.49 +0.04 41 0 450 0
29JUN27 28.00 P 0.00 0.00 0.00 5.10 +0.03 41 0 1,047 0
29JUN27 29.00 P 0.00 0.00 0.00 5.77 +0.05 41 0 657 0
29JUN27 30.00 P 6.38 6.40 6.38 6.46 +0.02 42 91 162 -9
29JUN27 31.00 P 0.00 0.00 0.00 7.15 -0.08 41 0 150 0
29JUN27 32.00 P 0.00 0.00 0.00 7.88 -0.09 41 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 8.68 -0.07 42 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 9.47 -0.07 42 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.25 -0.10 41 30 49 +30
29JUN27 36.00 P 11.04 11.04 11.04 11.14 -0.04 42 2 8 +2
29JUN27 37.00 P 0.00 0.00 0.00 11.93 -0.10 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.79 -0.10 42 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.66 -0.13 41 0 144 0
TOTAL PUT 25,011 477,200 +16,577
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$ 15.830
30JUL26 10.00 C 0.00 0.00 0.00 5.86 -0.10 108 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.34 -0.12 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.84 -0.13 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.43 -0.04 106 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.85 -0.10 58 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.47 -0.01 91 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.91 -0.07 67 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 2.44 -0.10 63 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.02 -0.14 63 0 2 0
30JUL26 14.50 C 0.00 0.00 0.00 1.60 -0.16 60 0 38 0
30JUL26 15.00 C 0.00 0.00 0.00 1.25 -0.18 60 0 41 0
30JUL26 15.50 C 0.90 0.90 0.90 0.98 -0.10 62 1 56 +1
30JUL26 16.00 C 0.86 0.86 0.86 0.77 -0.11 65 1 83 0
30JUL26 16.50 C 0.70 0.70 0.70 0.57 -0.10 65 2 39 0
30JUL26 17.00 C 0.00 0.00 0.00 0.41 -0.08 65 0 13 0
30JUL26 17.50 C 0.00 0.00 0.00 0.28 -0.08 64 0 33 0
30JUL26 18.00 C 0.31 0.31 0.28 0.19 -0.06 64 3 151 0
30JUL26 18.50 C 0.00 0.00 0.00 0.13 -0.05 64 0 64 0
30JUL26 19.00 C 0.13 0.16 0.13 0.09 -0.03 65 25 164 -9
30JUL26 19.50 C 0.11 0.11 0.11 0.06 -0.02 65 21 94 +1
30JUL26 20.00 C 0.09 0.09 0.09 0.04 -0.02 66 4 166 -4
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 60 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
28AUG26 10.00 C 0.00 0.00 0.00 5.87 -0.12 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.38 -0.13 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.92 -0.09 62 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.43 -0.16 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.94 -0.19 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.47 -0.22 50 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.14 -0.06 59 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.69 -0.22 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.35 -0.23 57 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.03 -0.12 58 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.81 -0.11 62 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 1.54 -0.12 61 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.33 -0.07 63 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 1.12 -0.11 62 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.93 -0.11 62 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.77 -0.10 62 0 17 0
28AUG26 18.00 C 0.68 0.68 0.68 0.64 -0.08 62 2 43 +2
28AUG26 18.50 C 0.00 0.00 0.00 0.52 -0.08 62 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.42 -0.08 61 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.34 -0.07 61 0 7 0
28AUG26 20.00 C 0.45 0.45 0.39 0.28 -0.05 62 2 53 +2
28AUG26 21.00 C 0.00 0.00 0.00 0.18 -0.04 62 0 57 0
28AUG26 22.00 C 0.00 0.00 0.00 0.11 -0.03 61 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 -0.02 61 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.01 63 0 93 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 7.39 -0.16 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.09 -0.14 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.92 -0.06 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.67 -0.07 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.37 -0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.18 -0.13 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.94 -0.14 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.46 -0.14 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.00 -0.13 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.55 -0.14 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.05 -0.22 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.75 -0.10 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.34 -0.16 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.01 -0.08 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.71 -0.15 58 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.33 -0.14 55 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 -0.14 55 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.82 -0.13 56 0 1 0
29SEP26 16.00 C 1.52 1.52 1.52 1.62 -0.13 57 2 26 +2
29SEP26 16.50 C 0.00 0.00 0.00 1.48 -0.06 59 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.29 -0.10 59 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.11 -0.12 59 0 31 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 -0.11 59 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.83 -0.10 59 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.71 -0.10 58 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.61 -0.09 58 0 63 0
29SEP26 20.00 C 0.66 0.66 0.66 0.52 -0.09 58 1 72 -1
29SEP26 21.00 C 0.00 0.00 0.00 0.38 -0.07 58 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.06 58 0 605 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 -0.04 58 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.04 58 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.03 58 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.02 58 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.99 -0.12 52 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.51 -0.14 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.08 -0.07 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.75 0.00 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.24 -0.10 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.90 -0.16 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.53 -0.10 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.20 -0.13 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.93 -0.07 56 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.65 -0.08 56 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.39 -0.06 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.15 -0.06 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.95 -0.03 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.76 -0.04 58 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.56 -0.09 58 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 1.41 -0.08 58 0 27 0
29OCT26 18.00 C 1.32 1.32 1.32 1.27 -0.04 59 13 52 0
29OCT26 18.50 C 1.15 1.15 1.15 1.13 -0.07 59 15 15 0
29OCT26 19.00 C 1.07 1.07 1.07 1.02 -0.05 59 15 45 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.90 -0.05 59 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.80 -0.04 59 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.62 -0.04 59 0 1 0
30DEC26 10.00 C 0.00 0.00 0.00 6.16 -0.14 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.74 -0.16 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.34 -0.11 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.00 -0.07 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.61 -0.14 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 -0.06 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.96 -0.11 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.65 -0.10 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 -0.11 55 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.10 -0.10 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.84 -0.05 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.59 -0.09 55 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.40 -0.07 55 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.21 -0.04 56 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.02 -0.06 56 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 1.86 -0.08 56 0 0 0
30DEC26 18.00 C 1.78 1.78 1.78 1.70 -0.08 56 5 38 +5
30DEC26 18.50 C 0.00 0.00 0.00 1.56 -0.08 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 -0.08 56 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.31 -0.07 56 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.21 -0.05 57 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 1.00 -0.05 57 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.83 -0.04 57 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.68 -0.04 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 -0.03 57 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.47 -0.02 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.38 -0.03 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 -0.02 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.02 56 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.01 56 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.01 56 0 35 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.01 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.01 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 0.00 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.45 -0.11 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.06 -0.12 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.69 -0.12 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.34 -0.16 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.07 -0.07 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.72 -0.10 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.43 -0.10 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.14 -0.07 54 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.87 -0.08 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.61 -0.07 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.37 -0.10 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.15 -0.07 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.96 -0.08 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.75 -0.09 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.55 -0.10 54 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.39 -0.08 54 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 2.30 +0.03 56 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 2.14 +0.02 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.00 +0.01 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.86 +0.02 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.73 -0.01 55 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.50 -0.07 55 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.30 -0.07 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.13 -0.06 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.98 -0.05 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.85 -0.05 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.74 -0.04 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.64 -0.04 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 -0.03 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 -0.04 55 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.42 -0.03 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 -0.02 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 -0.02 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 -0.02 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 -0.02 55 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.76 -0.04 60 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.38 -0.06 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.03 -0.10 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.69 -0.09 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.36 -0.10 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.05 -0.11 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.76 -0.11 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.47 -0.12 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.21 -0.11 56 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.96 -0.12 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.73 -0.11 56 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.50 -0.02 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.30 -0.10 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.10 -0.10 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.91 -0.09 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.74 -0.09 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.58 -0.09 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.42 -0.09 55 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.27 -0.08 55 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.14 -0.08 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.02 -0.08 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.77 -0.08 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.58 -0.07 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.39 -0.07 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.24 -0.06 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.10 -0.06 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.97 -0.05 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.87 -0.04 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.77 -0.05 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.68 -0.04 54 0 1 0
TOTAL CALL 112 7,403 +14
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 0.00 66 0 16 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 35 0
30JUL26 13.50 P 0.12 0.12 0.12 0.09 -0.02 62 1 54 -1
30JUL26 14.00 P 0.00 0.00 0.00 0.17 -0.01 63 0 26 0
30JUL26 14.50 P 0.27 0.27 0.27 0.28 -0.01 63 1 11 0
30JUL26 15.00 P 0.48 0.48 0.41 0.43 0.00 62 2 169 0
30JUL26 15.50 P 0.61 0.61 0.61 0.63 -0.01 62 1 79 0
30JUL26 16.00 P 0.00 0.00 0.00 0.88 -0.01 62 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 1.24 +0.03 66 0 156 0
30JUL26 17.00 P 1.66 1.66 1.66 1.55 0.00 64 1 28 0
30JUL26 17.50 P 0.00 0.00 0.00 1.93 0.00 64 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 2.41 +0.07 71 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 2.86 +0.08 74 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.33 +0.11 78 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 3.77 +0.10 76 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.32 +0.14 91 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.33 +0.26 106 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.20 +0.15 88 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.19 +0.13 93 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.29 +0.18 132 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.19 +0.01 110 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.17 -0.03 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.19 -0.01 126 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.22 +0.17 147 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.22 0.00 154 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.17 +0.12 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 15 0
28AUG26 11.50 P 0.08 0.08 0.08 0.08 -0.01 61 1 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 0.00 61 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.19 -0.01 60 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.28 -0.01 60 0 12 0
28AUG26 13.50 P 0.40 0.40 0.36 0.39 -0.01 60 7 67 0
28AUG26 14.00 P 0.00 0.00 0.00 0.52 -0.01 60 0 4 0
28AUG26 14.50 P 0.00 0.00 0.00 0.69 -0.01 60 0 10 0
28AUG26 15.00 P 1.01 1.01 1.01 0.89 0.00 60 1 11 +1
28AUG26 15.50 P 0.00 0.00 0.00 1.13 0.00 60 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 1.41 0.00 61 0 20 0
28AUG26 16.50 P 1.76 1.76 1.76 1.70 -0.01 61 1 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.03 -0.02 61 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.37 +0.03 61 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 2.81 +0.07 65 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.22 +0.06 66 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 3.63 +0.09 67 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.07 +0.06 68 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.52 +0.07 70 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 5.40 +0.03 70 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.42 +0.15 80 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.38 +0.21 83 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.29 +0.03 81 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.29 +0.11 86 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.22 +0.02 81 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.19 -0.01 79 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.22 +0.10 91 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.22 0.00 96 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.19 +0.09 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 56 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.01 58 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.02 57 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 -0.01 57 0 56 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 -0.01 57 0 17 0
29SEP26 13.00 P 0.47 0.47 0.47 0.47 -0.02 57 1 25 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.61 -0.02 57 0 16 0
29SEP26 14.00 P 0.73 0.73 0.73 0.78 -0.01 57 7 34 +5
29SEP26 14.50 P 0.93 0.93 0.93 0.97 -0.01 57 6 2 -6
29SEP26 15.00 P 0.00 0.00 0.00 1.21 +0.02 58 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.45 0.00 58 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 1.72 -0.01 58 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 2.06 +0.03 59 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.40 +0.02 60 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.71 +0.05 60 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.05 -0.04 59 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.48 +0.02 61 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 3.82 +0.03 60 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.28 +0.02 62 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.71 +0.06 63 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.57 +0.03 64 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.54 +0.11 69 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 7.41 0.00 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.35 +0.03 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.35 +0.17 73 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.29 +0.09 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.24 +0.03 72 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.22 +0.06 73 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.22 0.00 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.19 +0.05 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.20 -0.01 80 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.20 +0.08 83 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.29 +0.13 98 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.29 +0.18 101 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 0.00 57 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.17 0.00 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.24 +0.02 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.33 +0.01 58 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.54 +0.01 57 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.67 +0.01 57 0 12 0
29OCT26 13.50 P 0.00 0.00 0.00 0.84 +0.01 57 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 1.02 +0.02 57 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 1.23 0.00 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.46 -0.01 57 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 1.69 -0.03 56 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 1.99 -0.01 57 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 2.34 +0.05 59 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 2.62 +0.02 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.96 +0.01 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.31 -0.01 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.71 +0.02 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.07 0.00 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.51 +0.05 61 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.88 +0.01 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.72 +0.03 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 0.00 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.01 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 0.00 56 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 0.00 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 0.00 56 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 0.00 56 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.99 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 +0.01 55 0 45 0
30DEC26 14.00 P 1.35 1.39 1.35 1.41 +0.05 56 4 24 +4
30DEC26 14.50 P 0.00 0.00 0.00 1.58 0.00 55 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.83 +0.01 55 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 2.09 +0.01 55 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 2.37 +0.01 55 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 2.67 +0.02 55 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.99 +0.02 56 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.31 -0.01 56 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 3.65 0.00 56 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 +0.01 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.40 +0.01 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.78 +0.02 57 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.16 +0.02 57 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.99 +0.03 58 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.82 +0.04 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.70 +0.03 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.59 +0.03 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.52 0.00 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.42 -0.02 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.41 +0.08 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.30 +0.05 60 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.30 +0.06 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.27 +0.08 63 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.22 +0.01 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.20 +0.07 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.29 +0.13 71 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.29 +0.18 74 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.45 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 +0.01 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.69 0.00 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.84 +0.02 55 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.00 +0.02 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 0.00 54 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.33 +0.01 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.53 +0.01 54 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.75 +0.01 54 0 17 0
30MAR27 14.50 P 0.00 0.00 0.00 1.98 +0.01 54 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 2.24 +0.02 54 0 45 0
30MAR27 15.50 P 0.00 0.00 0.00 2.50 -0.01 53 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 2.79 +0.02 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.16 +0.09 55 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.47 +0.06 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.79 +0.02 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.07 +0.01 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.42 +0.01 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.78 0.00 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.15 +0.03 54 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.54 +0.04 55 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.32 +0.04 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.13 +0.02 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.97 +0.01 56 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.84 +0.03 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.72 +0.02 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.62 +0.03 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.53 -0.01 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.46 -0.01 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.48 +0.12 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.39 +0.08 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.34 +0.05 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.27 +0.07 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.29 +0.12 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.29 +0.15 63 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.70 0.00 54 0 0 0
29JUN27 10.50 P 0.81 0.81 0.81 0.83 0.00 53 3 3 +3
29JUN27 11.00 P 0.00 0.00 0.00 0.96 -0.01 53 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 1.14 +0.01 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.32 +0.01 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.51 +0.01 53 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.73 +0.01 52 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.95 +0.01 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.19 +0.02 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.45 +0.02 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.71 +0.02 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.98 +0.03 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.28 +0.03 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.57 +0.03 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.87 +0.03 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.20 +0.04 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.53 +0.04 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.86 +0.04 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.20 +0.04 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.56 +0.05 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.92 +0.04 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.67 +0.03 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.45 +0.02 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.27 +0.02 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.11 +0.03 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.96 +0.03 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.83 +0.04 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.68 -0.01 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.58 -0.01 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.48 -0.02 49 0 0 0
TOTAL PUT 37 4,910 +7
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$ 3.500
30JUL26 2.20 C 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.60 +0.10 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.50 +0.10 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.40 +0.09 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.31 +0.09 30 0 18 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 +0.08 21 0 171 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 +0.06 27 0 22 0
30JUL26 3.50 C 0.06 0.08 0.06 0.08 +0.04 27 13 487 +13
30JUL26 3.60 C 0.04 0.04 0.04 0.04 +0.02 27 5 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 +0.01 28 0 43 0
30JUL26 3.80 C 0.01 0.01 0.01 0.01 0.00 30 150 450 +150
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.01 +0.10 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 +0.09 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.60 +0.09 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 +0.09 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 +0.08 24 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 +0.07 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.25 +0.06 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 +0.06 26 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 +0.04 25 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 +0.03 26 0 32 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 +0.02 29 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 +0.10 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.71 +0.09 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 +0.10 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 +0.09 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.10 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 +0.09 27 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 +0.07 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 +0.06 23 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 +0.05 24 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 +0.03 23 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 +0.02 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.02 25 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.11 +0.10 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.01 +0.10 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.91 +0.10 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.71 +0.09 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.62 +0.10 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.52 +0.09 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.44 +0.10 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.35 +0.08 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.27 +0.07 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 +0.05 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 +0.09 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 +0.09 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 +0.09 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 +0.10 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 +0.11 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 +0.10 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 +0.09 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 +0.07 25 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.06 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.05 25 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.04 25 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.02 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.60 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 0.01 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.31 +0.09 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.21 +0.09 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.02 +0.09 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 +0.10 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 +0.11 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 +0.11 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.11 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 +0.10 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 +0.09 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 +0.08 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 +0.06 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 +0.06 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 +0.05 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 +0.02 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.32 +0.09 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.22 +0.09 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.14 +0.11 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.04 +0.11 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.94 +0.10 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 +0.11 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 +0.10 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 +0.10 29 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 +0.08 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 +0.08 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 +0.07 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 +0.06 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 +0.06 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 +0.06 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 +0.05 27 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
TOTAL CALL 168 2,813 +163
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 -0.01 33 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 -0.03 31 0 40 0
30JUL26 3.40 P 0.05 0.05 0.05 0.04 -0.05 29 12 69 -12
30JUL26 3.50 P 0.00 0.00 0.00 0.08 -0.07 29 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.14 -0.09 28 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.22 -0.10 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.31 -0.10 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.41 -0.11 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.52 -0.09 54 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.62 -0.09 61 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.72 -0.09 68 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.82 -0.09 74 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.92 -0.09 80 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.02 -0.09 86 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.12 -0.09 91 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.22 -0.09 97 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28AUG26 3.00 P 0.02 0.02 0.02 0.01 -0.01 30 4 6 -4
28AUG26 3.10 P 0.03 0.03 0.03 0.02 -0.01 30 5 0 -5
28AUG26 3.20 P 0.00 0.00 0.00 0.03 -0.02 28 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 -0.04 27 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.09 -0.04 28 0 55 0
28AUG26 3.50 P 0.00 0.00 0.00 0.13 -0.06 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.19 -0.07 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.26 -0.07 29 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.34 -0.08 30 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.43 -0.09 32 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.52 -0.10 33 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.62 -0.09 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.72 -0.09 42 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.82 -0.09 45 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.92 -0.09 49 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.02 -0.09 53 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.12 -0.09 56 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.02 24 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.04 22 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.06 21 0 44 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.07 21 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 -0.07 22 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 -0.08 21 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.36 -0.10 18 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 -0.10 18 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 -0.10 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 -0.10 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 -0.11 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 -0.11 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 -0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 -0.11 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 -0.10 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 -0.11 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.31 -0.11 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 -0.03 24 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
29OCT26 3.30 P 0.12 0.12 0.12 0.14 -0.05 23 3 33 +3
29OCT26 3.40 P 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.24 -0.07 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.31 -0.09 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.39 -0.09 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 -0.09 24 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 -0.10 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.65 -0.11 21 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.75 -0.10 24 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.84 -0.11 18 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.94 - 20 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.02 26 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.02 26 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.03 25 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.04 24 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 -0.05 24 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 -0.06 24 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 -0.07 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 -0.08 23 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 -0.09 22 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 -0.09 21 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 -0.11 18 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.10 20 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 -0.11 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 -0.08 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 -0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.49 -0.11 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.59 -0.10 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 -0.11 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 -0.10 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.04 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 -0.06 24 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 -0.08 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 -0.08 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 -0.08 22 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 -0.09 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 -0.10 20 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 -0.09 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.02 -0.10 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.11 -0.11 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 -0.11 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.59 -0.10 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 -0.07 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 -0.07 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 -0.08 24 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.07 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 -0.09 23 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.87 -0.09 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 -0.09 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.04 -0.10 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.13 -0.10 0 0 0 0
TOTAL PUT 24 2,670 -18
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$ 31.480
30JUL26 21.00 C 0.00 0.00 0.00 10.51 +0.20 74 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.51 +0.20 64 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.51 +0.20 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.51 +0.20 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.51 +0.20 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.51 +0.20 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.51 +0.19 0 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.52 +0.19 18 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.57 +0.17 18 0 165 0
30JUL26 31.00 C 0.00 0.00 0.00 0.76 +0.11 18 0 264 0
30JUL26 32.00 C 0.30 0.30 0.26 0.27 +0.03 18 3 564 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 784 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 29 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 49 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 65 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.55 +0.20 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.56 +0.20 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.56 +0.20 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.56 +0.19 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.51 +0.14 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.57 +0.20 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.58 +0.19 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.60 +0.18 19 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.68 +0.17 19 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.84 +0.18 19 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.13 +0.10 19 0 280 0
28AUG26 32.00 C 0.00 0.00 0.00 0.64 +0.06 19 0 520 0
28AUG26 33.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 461 0
28AUG26 34.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 476 0
28AUG26 35.00 C 0.10 0.10 0.10 0.07 +0.01 20 100 395 0
28AUG26 36.00 C 0.07 0.07 0.07 0.03 +0.01 20 15 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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
29SEP26 18.50 C 0.00 0.00 0.00 13.04 +0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.55 +0.20 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.05 +0.20 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.55 +0.20 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.55 +0.20 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.56 +0.20 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.56 +0.20 26 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.56 +0.19 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.51 +0.14 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.57 +0.19 15 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.59 +0.19 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.63 +0.18 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.74 +0.16 19 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.89 +0.12 18 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.27 +0.09 18 0 149 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 +0.07 19 0 130 0
29SEP26 33.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 100 0
29SEP26 34.00 C 0.34 0.34 0.33 0.28 +0.02 19 203 747 -197
29SEP26 35.00 C 0.20 0.20 0.20 0.15 +0.01 19 100 395 +83
29SEP26 36.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 102 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.55 +0.20 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.56 +0.20 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.56 +0.20 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.56 +0.19 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.57 +0.20 21 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.58 +0.20 20 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.60 +0.19 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.67 +0.17 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.82 +0.16 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.02 +0.11 18 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 1.43 +0.10 18 0 84 0
29OCT26 32.00 C 0.96 0.96 0.96 0.98 +0.08 18 4 115 0
29OCT26 33.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 164 0
29OCT26 34.00 C 0.00 0.00 0.00 0.43 +0.04 19 0 45 0
29OCT26 35.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 9 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.55 +0.20 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.56 +0.20 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.56 +0.20 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.56 +0.19 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.57 +0.20 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.61 +0.18 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.69 +0.16 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.83 +0.12 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.08 +0.11 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.41 +0.08 19 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 1.81 +0.06 18 0 199 0
30DEC26 32.00 C 0.00 0.00 0.00 1.34 +0.03 18 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 +0.02 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 +0.04 19 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 0.00 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 0.00 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 0.06 -0.01 19 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 19 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 10.55 +0.20 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.63 +0.22 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.68 +0.22 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.73 +0.21 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.81 +0.21 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.87 +0.14 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.04 +0.15 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.28 +0.14 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.58 +0.12 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.96 +0.11 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.41 +0.09 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.88 +0.06 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.49 +0.05 19 0 6 0
30MAR27 34.00 C 1.18 1.18 1.18 1.18 +0.04 19 100 206 +100
30MAR27 35.00 C 0.95 0.95 0.95 0.90 +0.04 19 100 202 +100
30MAR27 36.00 C 0.00 0.00 0.00 0.72 +0.02 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.55 +0.02 20 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 +0.01 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 0.00 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 0.00 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 0.00 19 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 19 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 10.68 +0.19 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.74 +0.16 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.82 +0.18 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.92 +0.20 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.05 +0.20 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.18 +0.20 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.46 +0.25 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.59 +0.13 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.95 +0.12 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.37 +0.11 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.84 +0.10 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.39 +0.10 19 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.99 +0.08 19 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.64 +0.07 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.33 +0.05 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.09 +0.05 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.88 +0.04 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.70 +0.03 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.57 +0.01 20 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.37 +0.02 20 0 8 0
TOTAL CALL 625 10,678 +87
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 227 0
30JUL26 30.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 757 0
30JUL26 31.00 P 0.00 0.00 0.00 0.27 -0.09 19 0 992 0
30JUL26 32.00 P 0.85 0.85 0.84 0.79 -0.16 19 48 679 +18
30JUL26 33.00 P 0.00 0.00 0.00 1.56 -0.19 18 0 312 0
30JUL26 34.00 P 0.00 0.00 0.00 2.52 -0.20 0 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 3.52 -0.20 0 0 122 -167
30JUL26 36.00 P 0.00 0.00 0.00 4.52 -0.20 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.52 -0.20 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.61 -0.22 60 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.62 -0.21 68 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.62 -0.20 74 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.62 -0.21 80 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.62 -0.21 86 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.62 -0.20 91 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.60 -0.23 93 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 294 0
28AUG26 29.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 518 0
28AUG26 30.00 P 0.00 0.00 0.00 0.39 -0.08 20 0 1,021 0
28AUG26 31.00 P 0.79 0.82 0.79 0.79 -0.12 20 17 1,131 +15
28AUG26 32.00 P 0.00 0.00 0.00 1.38 -0.16 20 0 316 0
28AUG26 33.00 P 0.00 0.00 0.00 2.07 -0.18 19 0 223 0
28AUG26 34.00 P 0.00 0.00 0.00 2.93 -0.19 19 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.86 -0.19 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.83 -0.19 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.81 -0.38 17 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.93 -0.26 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.90 -0.28 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.92 -0.24 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.91 -0.24 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.91 -0.24 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.90 -0.25 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.90 -0.24 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 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 32 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 164 0
29SEP26 29.00 P 0.34 0.34 0.34 0.32 -0.05 19 1 375 0
29SEP26 30.00 P 0.59 0.59 0.59 0.60 -0.09 19 100 500 +100
29SEP26 31.00 P 1.03 1.03 1.03 1.03 -0.11 20 16 335 +16
29SEP26 32.00 P 0.00 0.00 0.00 1.61 -0.13 20 0 147 0
29SEP26 33.00 P 2.38 2.38 2.38 2.32 -0.16 21 10 36 +10
29SEP26 34.00 P 0.00 0.00 0.00 3.05 -0.17 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.93 -0.19 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.87 -0.19 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.98 -0.23 28 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.95 -0.24 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.93 -0.25 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.92 -0.25 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.93 -0.23 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.91 -0.25 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.90 -0.26 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.91 -0.23 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.78 -0.39 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.90 -0.23 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.89 -0.23 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.22 -0.04 19 0 144 0
29OCT26 29.00 P 0.42 0.42 0.42 0.43 -0.05 19 30 105 -30
29OCT26 30.00 P 0.00 0.00 0.00 0.74 -0.08 19 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 1.18 -0.11 19 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.75 -0.13 20 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 2.43 -0.16 20 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 3.14 -0.16 19 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 3.99 -0.18 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 4.90 -0.19 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.00 -0.21 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.95 -0.24 27 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.93 -0.25 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.92 -0.25 30 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.93 -0.23 33 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 0.01 -0.01 19 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 -0.04 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 -0.08 19 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.65 -0.09 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.98 -0.10 19 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.44 -0.11 19 0 172 0
30DEC26 32.00 P 0.00 0.00 0.00 2.00 -0.14 19 0 204 0
30DEC26 33.00 P 0.00 0.00 0.00 2.58 -0.17 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.31 -0.18 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.11 -0.20 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.98 -0.35 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.04 -0.24 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.98 -0.24 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.95 -0.24 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.93 -0.24 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.93 -0.24 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.91 -0.26 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.90 -0.26 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.91 -0.23 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.78 -0.39 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.90 -0.25 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.89 -0.23 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.05 -0.01 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 20 0
30MAR27 25.00 P 0.22 0.22 0.22 0.17 -0.02 20 1 81 +1
30MAR27 26.00 P 0.00 0.00 0.00 0.28 -0.03 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.44 -0.05 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.05 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 0.91 -0.09 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.29 -0.08 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.73 -0.10 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.29 -0.13 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.90 -0.14 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.59 -0.15 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.34 -0.17 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.16 -0.28 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.12 -0.21 21 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.03 -0.23 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.97 -0.24 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.94 -0.24 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.93 -0.24 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.92 -0.25 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.90 -0.26 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.91 -0.23 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.78 -0.39 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.90 -0.25 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29JUN27 25.00 P 0.45 0.45 0.45 0.31 -0.02 20 8 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.47 -0.03 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.68 -0.04 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.95 -0.06 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.28 -0.07 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.68 -0.09 20 0 51 0
29JUN27 31.00 P 0.00 0.00 0.00 2.14 -0.11 20 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.69 -0.11 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.30 -0.13 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.98 -0.14 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.71 -0.16 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.35 -0.33 20 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.36 -0.18 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.25 -0.19 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.19 -0.19 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.12 -0.19 25 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.01 -0.19 24 0 0 0
TOTAL PUT 231 12,298 -37
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$ 3.790
30JUL26 3.10 C 0.00 0.00 0.00 0.71 -0.50 69 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.63 -0.48 75 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.56 -0.47 82 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.48 -0.42 79 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.41 -0.41 79 0 0 0
30JUL26 3.60 C 0.39 0.39 0.39 0.34 -0.41 77 1 1 0
30JUL26 3.70 C 0.00 0.00 0.00 0.27 -0.40 72 0 0 0
30JUL26 3.80 C 0.25 0.25 0.23 0.23 -0.35 75 4 4 +4
30JUL26 3.90 C 0.25 0.25 0.22 0.18 -0.32 73 12 12 +12
30JUL26 4.00 C 0.15 0.15 0.15 0.15 -0.30 75 2 11 0
30JUL26 4.10 C 0.13 0.13 0.13 0.12 -0.28 76 12 12 +6
30JUL26 4.20 C 0.11 0.11 0.11 0.10 -0.23 78 3 8 -1
30JUL26 4.30 C 0.10 0.10 0.07 0.08 -0.21 78 12 11 -7
30JUL26 4.40 C 0.08 0.10 0.08 0.06 -0.18 77 16 165 -1
30JUL26 4.50 C 0.06 0.06 0.06 0.05 -0.16 79 10 36 -10
30JUL26 4.60 C 0.04 0.05 0.04 0.04 -0.13 80 50 157 -30
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.11 80 0 23 0
30JUL26 4.80 C 0.03 0.03 0.03 0.02 -0.10 77 10 15 +10
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.09 71 0 124 0
30JUL26 5.00 C 0.02 0.03 0.02 0.01 -0.07 76 22 427 +18
30JUL26 5.25 C 0.03 0.03 0.01 0.01 -0.04 86 11 404 0
30JUL26 5.50 C 0.02 0.02 0.01 0.01 -0.02 96 36 531 +4
30JUL26 5.75 C 0.02 0.02 0.01 0.01 -0.01 105 20 549 0
30JUL26 6.00 C 0.01 0.01 0.01 0.01 0.00 114 11 295 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 122 0 242 0
30JUL26 6.50 C 0.01 0.01 0.01 0.01 0.00 130 4 450 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 137 0 298 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 391 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 157 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 163 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 169 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 175 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 180 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 186 0 157 0
28AUG26 3.10 C 0.00 0.00 0.00 0.78 -0.46 65 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.73 -0.44 72 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.66 -0.42 72 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.59 -0.40 71 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.53 -0.39 71 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.45 -0.38 66 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.40 -0.36 66 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.36 -0.34 68 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.32 -0.32 69 0 0 0
28AUG26 4.00 C 0.31 0.31 0.28 0.29 -0.30 70 19 21 +17
28AUG26 4.10 C 0.00 0.00 0.00 0.26 -0.28 71 0 1 0
28AUG26 4.20 C 0.00 0.00 0.00 0.22 -0.28 70 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 -0.25 71 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.17 -0.24 70 0 7 0
28AUG26 4.50 C 0.00 0.00 0.00 0.15 -0.22 71 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.13 -0.20 71 0 193 0
28AUG26 4.70 C 0.00 0.00 0.00 0.11 -0.19 70 0 100 0
28AUG26 4.80 C 0.17 0.17 0.17 0.10 -0.17 71 5 82 +5
28AUG26 4.90 C 0.11 0.11 0.11 0.08 -0.16 70 5 179 0
28AUG26 5.00 C 0.10 0.11 0.09 0.07 -0.14 70 19 222 +1
28AUG26 5.25 C 0.00 0.00 0.00 0.05 -0.11 71 0 21 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.08 74 0 176 0
28AUG26 5.75 C 0.06 0.06 0.06 0.03 -0.06 75 10 109 -10
28AUG26 6.00 C 0.06 0.06 0.04 0.02 -0.04 75 19 67 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.04 71 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.03 75 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.02 80 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 81 0
29SEP26 3.10 C 0.00 0.00 0.00 0.88 -0.42 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.81 -0.41 69 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 -0.39 68 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.68 -0.39 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.37 67 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 -0.38 65 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 -0.35 66 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.34 66 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 -0.33 66 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 -0.30 67 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 -0.29 68 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 -0.29 67 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.28 67 0 0 0
29SEP26 4.40 C 0.30 0.30 0.30 0.26 -0.28 67 15 30 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 -0.26 68 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.25 67 0 38 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.24 67 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 -0.22 67 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.20 68 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 -0.19 67 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.16 68 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.14 67 0 109 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.11 67 0 846 0
29SEP26 6.00 C 0.12 0.12 0.12 0.05 -0.09 69 10 2,210 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.07 69 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.06 69 0 2,021 0
29SEP26 6.75 C 0.07 0.07 0.07 0.02 -0.05 68 15 765 -15
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.04 66 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.03 69 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 72 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 0.90 -0.44 62 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.86 -0.41 66 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.78 -0.41 63 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.72 -0.40 62 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.66 -0.40 62 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.62 -0.37 63 0 0 0
29OCT26 3.70 C 0.61 0.61 0.61 0.57 -0.36 63 3 3 +3
29OCT26 3.80 C 0.00 0.00 0.00 0.53 -0.34 64 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.49 -0.32 64 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.45 -0.32 64 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.43 -0.30 66 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.39 -0.29 65 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.35 -0.29 64 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.32 -0.27 64 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.30 -0.25 65 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.28 -0.25 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.25 -0.25 64 0 0 0
29OCT26 4.80 C 0.33 0.33 0.29 0.23 -0.21 65 2 45 +1
29OCT26 4.90 C 0.00 0.00 0.00 0.21 -0.22 65 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.19 -0.22 64 0 99 0
29OCT26 5.25 C 0.00 0.00 0.00 0.15 -0.19 64 0 285 0
29OCT26 5.50 C 0.00 0.00 0.00 0.12 -0.17 64 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.10 -0.14 65 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 -0.12 65 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.10 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.09 65 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.07 65 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.07 64 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.06 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.06 58 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.43 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.94 -0.42 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 -0.41 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.82 -0.40 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.78 -0.38 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 -0.35 63 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 -0.35 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.64 -0.35 61 600 600 +600
30DEC26 3.90 C 0.00 0.00 0.00 0.60 -0.34 61 600 600 +600
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.34 60 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 -0.31 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 -0.29 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.27 63 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 -0.27 62 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.25 63 0 300 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.27 62 0 200 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.25 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 -0.25 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 -0.23 62 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 -0.21 61 0 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.21 62 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.19 62 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.17 61 0 795 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.15 62 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.14 61 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.11 63 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.10 62 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.09 63 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.08 61 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.07 61 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.07 60 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.06 59 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.06 57 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.06 53 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.03 57 0 190 0
30MAR27 3.10 C 0.00 0.00 0.00 1.12 -0.39 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.07 -0.39 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.01 -0.39 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.96 -0.38 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.89 -0.38 57 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.87 -0.36 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 -0.34 60 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.34 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 -0.33 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 -0.31 60 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.32 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.63 -0.31 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 -0.30 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 -0.28 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 -0.29 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.52 -0.27 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.26 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.47 -0.25 60 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.26 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 -0.24 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 -0.23 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 -0.22 59 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 -0.20 59 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 -0.18 60 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 -0.16 60 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 -0.15 59 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.13 60 0 22 0
30MAR27 7.00 C 0.23 0.23 0.23 0.15 -0.12 60 5 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.11 59 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.10 60 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.10 59 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.08 59 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.08 60 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.07 59 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.07 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.06 58 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.06 57 0 74 0
29JUN27 3.10 C 0.00 0.00 0.00 1.13 -0.43 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.08 -0.42 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.02 -0.42 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.97 -0.41 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.93 -0.39 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.88 -0.38 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.84 -0.37 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.80 -0.36 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.75 -0.35 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.72 -0.34 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 -0.33 59 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 -0.32 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.62 -0.31 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 -0.31 59 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.56 -0.29 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.53 -0.29 59 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.51 -0.27 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.48 -0.27 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.46 -0.26 59 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.44 -0.24 59 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.39 -0.23 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.34 -0.21 59 0 1 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 -0.20 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 -0.18 59 0 11 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 -0.16 59 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.16 58 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.14 59 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.13 59 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.12 58 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.11 59 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.10 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.09 59 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.08 59 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.08 59 0 5 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.07 59 0 201 0
TOTAL CALL 1,563 30,197 +1,207
30JUL26 3.10 P 0.02 0.02 0.02 0.02 +0.01 73 1 24 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 +0.03 78 0 100 0
30JUL26 3.30 P 0.04 0.04 0.04 0.05 +0.04 73 12 12 +12
30JUL26 3.40 P 0.07 0.07 0.07 0.07 +0.05 72 20 20 +20
30JUL26 3.50 P 0.00 0.00 0.00 0.10 +0.07 73 0 25 0
30JUL26 3.60 P 0.11 0.14 0.11 0.14 +0.10 74 18 311 +1
30JUL26 3.70 P 0.15 0.17 0.13 0.18 +0.12 73 51 116 +19
30JUL26 3.80 P 0.19 0.21 0.19 0.23 +0.15 74 37 125 +32
30JUL26 3.90 P 0.23 0.27 0.23 0.29 +0.18 75 25 118 +25
30JUL26 4.00 P 0.32 0.32 0.29 0.35 +0.21 73 35 540 -5
30JUL26 4.10 P 0.00 0.00 0.00 0.43 +0.25 77 0 97 0
30JUL26 4.20 P 0.42 0.42 0.42 0.49 +0.27 72 2 236 +2
30JUL26 4.30 P 0.00 0.00 0.00 0.57 +0.29 72 0 45 0
30JUL26 4.40 P 0.64 0.64 0.64 0.66 +0.33 75 9 136 -4
30JUL26 4.50 P 0.72 0.72 0.72 0.73 +0.33 64 50 330 -40
30JUL26 4.60 P 0.00 0.00 0.00 0.83 +0.36 70 0 343 0
30JUL26 4.70 P 0.00 0.00 0.00 0.92 +0.38 66 0 254 0
30JUL26 4.80 P 0.00 0.00 0.00 1.03 +0.41 81 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 1.12 +0.41 76 0 141 0
30JUL26 5.00 P 0.00 0.00 0.00 1.21 +0.42 0 0 450 0
30JUL26 5.25 P 1.40 1.40 1.40 1.48 +0.46 103 1 436 -1
30JUL26 5.50 P 1.72 1.72 1.72 1.72 +0.48 102 2 235 -2
30JUL26 5.75 P 0.00 0.00 0.00 1.97 +0.49 112 0 56 0
30JUL26 6.00 P 0.00 0.00 0.00 2.22 +0.48 121 0 5 -223
30JUL26 6.25 P 2.38 2.38 2.38 2.47 +0.49 129 1 0 -1
30JUL26 6.50 P 0.00 0.00 0.00 2.72 +0.50 137 0 0 -15
30JUL26 6.75 P 0.00 0.00 0.00 2.97 +0.52 145 0 0 -40
30JUL26 7.00 P 0.00 0.00 0.00 3.22 +0.51 153 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.47 +0.51 160 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.72 +0.52 167 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.97 +0.52 173 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.22 +0.51 180 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.47 +0.52 186 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.72 +0.52 191 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.97 +0.51 197 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.09 +0.04 69 0 0 0
28AUG26 3.20 P 0.10 0.10 0.10 0.11 +0.05 67 4 4 +4
28AUG26 3.30 P 0.00 0.00 0.00 0.14 +0.07 68 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.18 +0.09 69 0 2 0
28AUG26 3.50 P 0.20 0.20 0.20 0.21 +0.10 67 1 1 +1
28AUG26 3.60 P 0.21 0.26 0.21 0.26 +0.12 69 26 137 +26
28AUG26 3.70 P 0.29 0.29 0.28 0.30 +0.14 67 11 86 +11
28AUG26 3.80 P 0.34 0.37 0.34 0.37 +0.17 70 29 82 +2
28AUG26 3.90 P 0.00 0.00 0.00 0.42 +0.19 69 0 60 0
28AUG26 4.00 P 0.43 0.49 0.43 0.49 +0.22 71 10 175 +10
28AUG26 4.10 P 0.58 0.58 0.57 0.56 +0.24 72 10 53 +5
28AUG26 4.20 P 0.00 0.00 0.00 0.63 +0.26 72 0 66 0
28AUG26 4.30 P 0.00 0.00 0.00 0.71 +0.29 74 0 124 0
28AUG26 4.40 P 0.00 0.00 0.00 0.76 +0.27 69 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.84 +0.29 69 0 1,144 0
28AUG26 4.60 P 1.01 1.01 1.01 0.93 +0.31 71 1 119 -1
28AUG26 4.70 P 0.00 0.00 0.00 1.01 +0.32 71 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 1.10 +0.34 72 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 1.19 +0.35 73 0 20 0
28AUG26 5.00 P 1.24 1.24 1.24 1.28 +0.36 74 5 108 -5
28AUG26 5.25 P 0.00 0.00 0.00 1.50 +0.38 72 0 40 0
28AUG26 5.50 P 1.77 1.77 1.77 1.76 +0.43 83 10 55 0
28AUG26 5.75 P 0.00 0.00 0.00 2.00 +0.44 86 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.24 +0.44 87 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.47 +0.44 81 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.73 +0.46 93 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.97 +0.46 90 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.22 +0.48 95 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.47 +0.48 99 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.72 +0.50 103 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.97 +0.50 108 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.22 +0.50 111 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.47 +0.51 115 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.72 +0.50 119 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.97 +0.51 123 0 0 0
29SEP26 3.10 P 0.14 0.14 0.13 0.15 +0.06 65 56 56 +56
29SEP26 3.20 P 0.16 0.16 0.16 0.18 +0.07 65 5 5 +5
29SEP26 3.30 P 0.20 0.20 0.19 0.22 +0.09 66 467 517 +467
29SEP26 3.40 P 0.24 0.24 0.24 0.25 +0.09 65 10 60 +10
29SEP26 3.50 P 0.27 0.27 0.27 0.30 +0.11 66 1 43 +1
29SEP26 3.60 P 0.00 0.00 0.00 0.34 +0.12 65 0 58 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.14 66 0 7 0
29SEP26 3.80 P 0.44 0.44 0.43 0.46 +0.17 67 7 30 +7
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.18 68 0 31 0
29SEP26 4.00 P 0.58 0.58 0.56 0.58 +0.20 68 9 176 +9
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.22 68 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 +0.24 69 0 263 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 +0.23 66 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.85 +0.25 67 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 +0.27 68 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 +0.28 69 0 30 0
29SEP26 4.70 P 1.11 1.11 1.11 1.11 +0.31 72 10 99 0
29SEP26 4.80 P 1.17 1.17 1.17 1.19 +0.31 72 1 347 -1
29SEP26 4.90 P 0.00 0.00 0.00 1.26 +0.31 71 0 78 0
29SEP26 5.00 P 1.35 1.35 1.35 1.35 +0.32 72 4 192 +4
29SEP26 5.25 P 0.00 0.00 0.00 1.57 +0.35 73 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 +0.38 75 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.02 +0.38 73 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.25 +0.39 73 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.51 +0.42 80 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.76 +0.43 85 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 3.00 +0.44 86 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.24 +0.45 86 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.48 +0.45 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.72 +0.47 83 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.97 +0.49 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.22 +0.48 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.47 +0.48 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.72 +0.47 95 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.97 +0.49 98 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.21 +0.48 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.47 +0.50 103 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.19 +0.05 63 0 0 0
29OCT26 3.20 P 0.20 0.22 0.20 0.23 +0.07 63 30 30 +30
29OCT26 3.30 P 0.00 0.00 0.00 0.28 +0.09 65 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.31 +0.10 63 0 0 0
29OCT26 3.50 P 0.35 0.35 0.35 0.35 +0.11 63 3 5 +3
29OCT26 3.60 P 0.38 0.38 0.38 0.40 +0.13 63 1 1 +1
29OCT26 3.70 P 0.00 0.00 0.00 0.46 +0.15 64 0 8 0
29OCT26 3.80 P 0.52 0.52 0.51 0.51 +0.16 64 17 15 +13
29OCT26 3.90 P 0.00 0.00 0.00 0.57 +0.17 64 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.65 +0.21 66 0 4 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 +0.21 66 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.78 +0.23 66 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.83 +0.22 64 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.92 +0.27 67 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.00 +0.29 68 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.08 +0.30 68 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.15 +0.29 68 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.24 +0.30 69 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.31 +0.30 68 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.40 +0.31 69 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.62 +0.34 71 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.85 +0.37 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.07 +0.38 73 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.30 +0.39 74 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.54 +0.41 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.78 +0.42 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.01 +0.42 77 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.25 +0.43 78 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.50 +0.45 81 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.73 +0.45 78 0 0 0
30DEC26 3.10 P 0.27 0.27 0.25 0.27 +0.07 60 42 52 +42
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.07 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.09 60 0 0 0
30DEC26 3.40 P 0.37 0.37 0.37 0.40 +0.12 61 15 15 +12
30DEC26 3.50 P 0.00 0.00 0.00 0.44 +0.11 60 0 3 0
30DEC26 3.60 P 0.49 0.49 0.49 0.49 +0.14 60 2 23 +2
30DEC26 3.70 P 0.00 0.00 0.00 0.55 +0.16 61 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 +0.17 61 600 603 +548
30DEC26 3.90 P 0.00 0.00 0.00 0.67 +0.19 61 600 608 +600
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.20 62 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 +0.21 62 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.22 63 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 +0.21 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 +0.22 61 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.25 63 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 +0.25 63 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 +0.26 63 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 +0.27 63 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 +0.28 64 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 +0.28 64 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 +0.30 65 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.90 +0.33 66 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 +0.37 69 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.34 +0.36 67 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.59 +0.39 71 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.82 +0.40 71 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.05 +0.41 71 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.28 +0.41 71 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.52 +0.43 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.76 +0.44 73 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.00 +0.44 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.24 +0.45 73 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.47 +0.44 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.73 +0.47 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.98 +0.48 77 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.21 +0.47 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.47 +0.49 76 0 0 0
30MAR27 3.10 P 0.34 0.34 0.34 0.35 +0.08 58 1 1 +1
30MAR27 3.20 P 0.00 0.00 0.00 0.39 +0.09 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 +0.11 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.48 +0.11 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.53 +0.12 57 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 +0.16 60 0 7 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 +0.15 57 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 +0.16 58 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 +0.17 58 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.83 +0.19 58 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 +0.19 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 +0.21 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 +0.21 58 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 +0.22 58 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.22 58 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 +0.24 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 +0.25 60 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.39 +0.26 59 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 +0.26 60 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.55 +0.27 60 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.76 +0.29 61 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.97 +0.32 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.18 +0.32 62 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.40 +0.33 62 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.61 +0.34 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.86 +0.38 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.09 +0.39 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.32 +0.41 65 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 3.55 +0.41 65 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.78 +0.41 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.02 +0.43 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.25 +0.43 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.49 +0.44 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.74 +0.45 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.98 +0.45 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.23 +0.47 67 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.47 +0.47 66 0 0 0
29JUN27 3.10 P 0.48 0.48 0.48 0.52 +0.13 57 30 30 +30
29JUN27 3.20 P 0.00 0.00 0.00 0.57 +0.14 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.62 +0.14 57 0 1 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 +0.15 56 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 +0.16 56 0 1 0
29JUN27 3.60 P 0.72 0.73 0.72 0.79 +0.17 56 17 39 +17
29JUN27 3.70 P 0.80 0.80 0.79 0.85 +0.18 56 103 93 +35
29JUN27 3.80 P 0.85 0.86 0.85 0.91 +0.18 56 90 72 +35
29JUN27 3.90 P 0.00 0.00 0.00 0.97 +0.19 56 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.04 +0.21 56 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.10 +0.21 55 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.17 +0.22 55 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.24 +0.23 55 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.31 +0.24 55 0 20 0
29JUN27 4.50 P 1.30 1.30 1.30 1.38 +0.24 55 1 1 +1
29JUN27 4.60 P 0.00 0.00 0.00 1.45 +0.24 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.53 +0.25 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.60 +0.25 54 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.68 +0.26 54 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.75 +0.26 53 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.95 +0.28 53 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.15 +0.29 52 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.35 +0.29 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.56 +0.29 50 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.79 +0.32 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.00 +0.32 49 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.21 +0.31 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.42 +0.31 43 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.66 +0.33 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.89 +0.35 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.14 +0.37 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.37 +0.37 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.60 +0.38 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.83 +0.38 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.06 +0.39 0 0 0 0
TOTAL PUT 2,493 17,783 +1,761
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 47.040
30JUL26 34.00 C 0.00 0.00 0.00 13.08 +0.62 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.08 +0.61 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.09 +0.62 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.09 +0.61 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.10 +0.60 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.13 +0.60 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.16 +0.58 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.23 +0.57 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.33 +0.54 47 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.49 +0.51 47 0 40 0
30JUL26 44.00 C 0.00 0.00 0.00 3.60 +0.36 43 0 159 0
30JUL26 45.00 C 0.00 0.00 0.00 3.00 +0.41 47 0 107 0
30JUL26 46.00 C 1.85 1.85 1.85 2.31 +0.29 45 1 140 0
30JUL26 47.00 C 1.62 1.88 1.62 1.86 +0.37 47 107 384 -60
30JUL26 48.00 C 0.95 1.75 0.95 1.44 +0.33 48 109 88 -48
30JUL26 49.00 C 1.29 1.29 1.08 1.07 +0.21 48 35 273 -15
30JUL26 50.00 C 0.63 0.82 0.63 0.78 +0.19 48 35 298 +19
30JUL26 52.50 C 0.33 0.43 0.33 0.32 +0.08 47 27 298 +16
30JUL26 55.00 C 0.17 0.17 0.17 0.11 +0.03 47 15 362 -12
30JUL26 57.50 C 0.13 0.13 0.13 0.04 +0.01 48 15 128 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 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 84 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.25 +0.65 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.28 +0.77 49 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.32 +0.75 48 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.39 +0.75 47 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.47 +0.71 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.50 +0.48 43 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.71 +0.51 45 0 27 0
28AUG26 41.00 C 0.00 0.00 0.00 6.90 +0.49 45 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 6.13 +0.45 45 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 5.41 +0.42 45 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.75 +0.39 45 0 105 0
28AUG26 45.00 C 0.00 0.00 0.00 4.13 +0.45 45 0 214 0
28AUG26 46.00 C 3.40 3.40 3.40 3.55 +0.30 45 1 406 0
28AUG26 47.00 C 2.87 3.50 2.85 3.08 +0.34 45 83 295 +19
28AUG26 48.00 C 2.55 2.55 2.55 2.64 +0.26 45 13 219 0
28AUG26 49.00 C 2.26 2.58 2.17 2.25 +0.22 46 45 156 0
28AUG26 50.00 C 0.00 0.00 0.00 1.92 +0.20 46 0 163 0
28AUG26 52.50 C 1.03 1.33 1.03 1.21 +0.13 46 37 253 0
28AUG26 55.00 C 1.00 1.00 1.00 0.74 +0.09 46 3 116 0
28AUG26 57.50 C 0.00 0.00 0.00 0.43 +0.05 45 0 170 0
28AUG26 60.00 C 0.00 0.00 0.00 0.25 +0.04 46 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.14 +0.02 46 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 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 14.42 +0.65 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.48 +0.64 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.55 +0.70 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.64 +0.68 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.76 +0.76 45 0 2 0
29SEP26 38.00 C 10.00 10.00 10.00 9.90 +0.58 44 2 2 +2
29SEP26 39.00 C 0.00 0.00 0.00 9.07 +0.65 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.26 +0.56 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.51 +0.44 43 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 6.80 +0.42 43 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 6.14 +0.40 43 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 5.52 +0.28 43 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 4.91 +0.35 43 0 104 0
29SEP26 46.00 C 4.42 4.42 4.42 4.37 +0.29 43 12 150 0
29SEP26 47.00 C 3.35 4.26 3.35 3.89 +0.27 43 93 136 +40
29SEP26 48.00 C 3.16 3.72 3.16 3.44 +0.24 43 66 129 +39
29SEP26 49.00 C 2.91 3.36 2.91 3.01 +0.19 43 30 146 -6
29SEP26 50.00 C 2.88 2.98 2.88 2.70 +0.21 44 24 110 0
29SEP26 52.50 C 1.97 2.06 1.97 1.97 +0.17 44 22 189 +16
29SEP26 55.00 C 1.20 1.20 1.20 1.37 +0.12 44 7 654 0
29SEP26 57.50 C 0.00 0.00 0.00 0.94 +0.09 44 0 1,038 0
29SEP26 60.00 C 0.80 0.80 0.80 0.63 +0.06 44 10 76 +10
29SEP26 62.50 C 0.55 0.55 0.55 0.42 +0.04 44 13 145 +13
29SEP26 65.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 65 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.02 44 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 0.00 43 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 44 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.54 +0.46 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.60 +0.56 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.82 +0.58 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.01 +0.58 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.16 +0.53 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.63 +0.93 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.71 +0.54 42 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.07 +0.52 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.46 +0.77 44 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 6.75 +0.47 43 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 6.28 +0.51 44 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 5.51 +0.37 42 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.98 +0.32 42 0 35 0
29OCT26 47.00 C 3.92 4.74 3.92 4.50 +0.30 42 31 43 +3
29OCT26 48.00 C 3.94 4.21 3.94 4.05 +0.27 42 35 39 +15
29OCT26 49.00 C 3.54 3.90 3.47 3.67 +0.27 42 30 116 -20
29OCT26 50.00 C 3.34 3.34 3.34 3.28 +0.34 42 10 39 -7
29OCT26 52.50 C 2.74 2.74 2.74 2.52 +0.20 43 15 75 +14
29OCT26 55.00 C 0.00 0.00 0.00 1.90 +0.17 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 1.40 +0.14 43 0 28 0
29OCT26 60.00 C 0.00 0.00 0.00 1.01 +0.10 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.73 +0.08 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.52 +0.06 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.37 +0.04 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.26 +0.03 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 13.88 +0.44 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.00 +0.36 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.15 +0.50 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.35 +0.49 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.68 +0.46 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.96 +0.62 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.43 +0.61 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.62 +0.43 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.99 +0.36 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.52 +0.43 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.95 +0.40 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.32 +0.24 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.80 +0.20 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.19 +0.04 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.85 +0.12 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.37 +0.01 41 0 15 0
30DEC26 50.00 C 3.53 3.53 3.53 4.18 +0.13 42 2 16 -1
30DEC26 52.50 C 0.00 0.00 0.00 3.41 +0.17 43 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 2.70 +0.14 42 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 2.15 +0.13 42 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.69 +0.09 42 0 4 0
30DEC26 62.50 C 1.51 1.51 1.51 1.32 +0.07 42 3 29 +3
30DEC26 65.00 C 0.00 0.00 0.00 1.02 +0.06 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.80 +0.04 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 +0.03 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30DEC26 87.50 C 0.22 0.22 0.22 0.10 +0.01 42 1 1 +1
30MAR27 34.00 C 0.00 0.00 0.00 14.50 +0.61 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.73 +0.59 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.99 +0.57 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.27 +0.56 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.48 +0.36 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.87 +0.44 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.24 +0.41 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.77 +0.61 42 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.19 +0.56 42 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.64 +0.38 42 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 8.11 +0.48 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.66 +0.36 42 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.20 +0.54 42 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 6.77 +0.50 42 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 6.32 +0.32 42 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 5.92 +0.43 42 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 5.45 +0.30 41 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.71 +0.26 42 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.00 +0.24 42 0 15 0
30MAR27 57.50 C 3.33 3.33 3.30 3.33 +0.19 42 30 30 +20
30MAR27 60.00 C 0.00 0.00 0.00 2.83 +0.21 42 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.36 +0.23 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.97 +0.22 42 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.65 +0.17 42 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.37 +0.16 42 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.14 +0.12 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.95 +0.12 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.76 +0.06 41 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 15.06 +0.48 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.37 +0.48 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.67 +0.47 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.02 +0.44 41 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.39 +0.44 41 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.77 +0.43 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.27 +0.48 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.72 +0.48 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.09 +0.40 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.64 +0.44 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.23 +0.35 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.73 +0.32 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.30 +0.33 42 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.86 +0.33 42 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.43 +0.30 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.05 +0.30 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.66 +0.28 42 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.82 +0.28 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.05 +0.20 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.39 +0.20 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.79 +0.16 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.28 +0.16 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.83 +0.16 41 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.45 +0.12 41 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 2.09 +0.09 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.82 +0.14 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.55 +0.12 41 0 0 0
TOTAL CALL 962 12,069 +76
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 92 0
30JUL26 41.00 P 0.00 0.00 0.00 0.14 -0.05 47 0 79 0
30JUL26 42.00 P 0.26 0.26 0.26 0.25 -0.08 47 1 245 -1
30JUL26 43.00 P 0.50 0.56 0.31 0.40 -0.10 47 38 330 -25
30JUL26 44.00 P 0.88 0.88 0.88 0.60 -0.18 46 10 251 0
30JUL26 45.00 P 1.00 1.00 0.79 0.89 -0.26 46 26 367 +11
30JUL26 46.00 P 1.33 1.33 1.05 1.27 -0.32 46 54 372 -7
30JUL26 47.00 P 1.59 1.60 1.39 1.78 -0.34 48 25 547 +12
30JUL26 48.00 P 0.00 0.00 0.00 2.36 -0.37 48 0 753 0
30JUL26 49.00 P 0.00 0.00 0.00 2.95 -0.41 47 0 536 0
30JUL26 50.00 P 0.00 0.00 0.00 3.66 -0.46 47 0 241 0
30JUL26 52.50 P 0.00 0.00 0.00 5.72 -0.54 47 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 8.01 -0.87 45 0 27 0
30JUL26 57.50 P 0.00 0.00 0.00 10.66 -0.70 68 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.98 -0.92 59 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.46 -0.93 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.96 -0.93 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.46 -0.93 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.96 -0.93 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.46 -0.93 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.96 -0.93 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 27 0
28AUG26 37.00 P 0.00 0.00 0.00 0.18 -0.05 45 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.27 -0.07 45 0 20 0
28AUG26 39.00 P 0.00 0.00 0.00 0.38 -0.10 45 0 95 0
28AUG26 40.00 P 0.00 0.00 0.00 0.53 -0.12 45 0 100 0
28AUG26 41.00 P 0.77 0.77 0.77 0.74 -0.13 46 12 190 0
28AUG26 42.00 P 1.00 1.00 1.00 0.95 -0.19 45 15 133 0
28AUG26 43.00 P 1.28 1.28 1.28 1.21 -0.22 45 6 213 -6
28AUG26 44.00 P 1.71 1.71 1.56 1.56 -0.24 45 39 453 +12
28AUG26 45.00 P 2.29 2.29 1.87 1.91 -0.31 45 86 380 +48
28AUG26 46.00 P 2.55 2.66 2.38 2.35 -0.34 45 83 140 -8
28AUG26 47.00 P 2.78 2.99 2.78 2.86 -0.40 45 111 351 -11
28AUG26 48.00 P 3.42 3.56 3.42 3.53 -0.29 47 45 355 -15
28AUG26 49.00 P 3.78 3.78 3.78 4.03 -0.26 45 13 348 +13
28AUG26 50.00 P 0.00 0.00 0.00 4.80 -0.45 47 0 276 0
28AUG26 52.50 P 6.49 6.49 6.49 6.49 -0.69 45 11 287 +11
28AUG26 55.00 P 0.00 0.00 0.00 8.75 -0.59 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.89 -0.72 50 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 13.30 -0.68 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.67 -0.72 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.14 -0.75 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.59 -0.80 62 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.09 -0.80 67 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.46 -0.93 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.96 -0.93 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 27 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.04 44 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 -0.05 44 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.06 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 -0.09 44 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.60 -0.10 44 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.78 -0.13 44 0 61 0
29SEP26 40.00 P 1.00 1.00 1.00 1.00 -0.15 44 2 110 -2
29SEP26 41.00 P 0.00 0.00 0.00 1.26 -0.16 44 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.55 -0.17 44 0 121 0
29SEP26 43.00 P 2.14 2.14 1.93 1.87 -0.20 44 45 170 -15
29SEP26 44.00 P 2.13 2.13 2.13 2.24 -0.22 44 14 435 +14
29SEP26 45.00 P 2.53 2.72 2.53 2.63 -0.27 43 22 715 +14
29SEP26 46.00 P 3.21 3.21 3.21 3.10 -0.31 43 12 216 0
29SEP26 47.00 P 3.36 3.36 3.36 3.62 -0.36 44 12 890 +12
29SEP26 48.00 P 0.00 0.00 0.00 4.17 -0.39 44 0 178 0
29SEP26 49.00 P 4.80 4.80 4.80 4.59 -0.69 42 15 265 +9
29SEP26 50.00 P 0.00 0.00 0.00 5.54 -0.41 45 0 352 0
29SEP26 52.50 P 0.00 0.00 0.00 7.31 -0.45 46 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.24 -0.50 46 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.34 -0.56 47 0 25 0
29SEP26 60.00 P 13.80 13.80 13.50 13.51 -0.65 47 2 63 -2
29SEP26 62.50 P 0.00 0.00 0.00 15.83 -0.67 48 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.24 -0.65 51 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.62 -0.77 51 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 23.11 -0.78 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.46 -0.93 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.96 -0.93 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.46 -0.93 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.96 -0.93 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.46 -0.93 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.96 -0.93 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.46 -0.93 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.42 -0.06 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.55 -0.08 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.69 -0.08 42 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.88 -0.13 42 0 22 0
29OCT26 39.00 P 0.00 0.00 0.00 1.12 -0.13 43 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 1.38 -0.14 43 0 1 0
29OCT26 41.00 P 1.79 1.79 1.79 1.66 -0.18 43 1 20 -1
29OCT26 42.00 P 0.00 0.00 0.00 1.99 -0.18 43 0 65 0
29OCT26 43.00 P 2.38 2.38 2.37 2.34 -0.20 43 4 46 -1
29OCT26 44.00 P 3.02 3.02 2.69 2.73 -0.23 43 25 36 -3
29OCT26 45.00 P 3.48 3.48 2.96 3.16 -0.26 43 26 137 0
29OCT26 46.00 P 3.98 3.98 3.41 3.63 -0.32 43 48 78 0
29OCT26 47.00 P 0.00 0.00 0.00 4.15 -0.29 43 0 34 0
29OCT26 48.00 P 4.85 4.85 4.85 4.71 -0.34 43 10 44 0
29OCT26 49.00 P 5.11 5.11 5.11 5.35 -0.41 43 10 25 +10
29OCT26 50.00 P 0.00 0.00 0.00 6.06 -0.37 44 0 10 0
29OCT26 52.50 P 0.00 0.00 0.00 7.66 -0.41 43 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.40 -0.69 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.65 -0.55 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.66 -0.85 44 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.97 -0.70 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.31 -0.58 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.62 -0.80 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.11 -0.78 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 -0.12 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.92 -0.13 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.14 -0.13 42 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.36 -0.14 42 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.64 -0.12 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.92 -0.19 42 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.27 -0.16 42 0 0 0
30DEC26 41.00 P 2.62 2.62 2.45 2.62 -0.16 42 16 16 +16
30DEC26 42.00 P 0.00 0.00 0.00 2.99 -0.18 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.39 -0.20 42 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.82 -0.26 42 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.15 -0.45 41 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.63 -0.43 40 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.21 -0.41 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.94 -0.27 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.37 -0.46 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.21 -0.28 42 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 8.77 -0.55 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.76 -0.47 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.72 -0.51 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.75 -0.54 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.75 -0.62 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.18 -0.41 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.42 -0.54 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.73 -0.58 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.20 -0.58 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.61 -0.40 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.89 -0.73 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.34 -0.55 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.72 -0.71 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.15 -0.74 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.64 -0.75 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.34 -0.04 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.57 -0.10 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.85 -0.07 42 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 2.14 -0.07 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.46 -0.10 42 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.79 -0.05 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.14 -0.06 42 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 3.42 -0.17 41 0 31 0
30MAR27 42.00 P 4.05 4.05 4.05 3.82 -0.19 41 15 15 +15
30MAR27 43.00 P 0.00 0.00 0.00 4.27 -0.19 41 0 29 0
30MAR27 44.00 P 0.00 0.00 0.00 4.73 -0.21 41 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 5.20 -0.40 41 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.72 -0.26 41 0 1,084 0
30MAR27 47.00 P 0.00 0.00 0.00 6.26 -0.27 41 0 23 0
30MAR27 48.00 P 0.00 0.00 0.00 6.83 -0.29 41 0 14 0
30MAR27 49.00 P 0.00 0.00 0.00 7.43 -0.30 41 0 14 0
30MAR27 50.00 P 0.00 0.00 0.00 8.05 -0.44 41 0 16 0
30MAR27 52.50 P 0.00 0.00 0.00 9.74 -0.40 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 11.59 -0.40 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.52 -0.32 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.49 -0.50 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.65 -0.48 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.80 -0.45 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.93 -0.61 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.25 -0.56 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.46 -0.33 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.78 -0.32 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.13 -0.49 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.77 -0.18 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.05 -0.17 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.31 -0.16 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.60 -0.20 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 2.92 -0.21 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.36 -0.11 41 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.72 -0.14 40 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.12 -0.16 40 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 4.54 -0.16 40 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 4.99 -0.26 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.47 -0.22 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.96 -0.24 40 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 6.49 -0.26 40 0 300 0
29JUN27 47.00 P 0.00 0.00 0.00 7.04 -0.35 40 0 300 0
29JUN27 48.00 P 0.00 0.00 0.00 7.60 -0.40 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.21 -0.30 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.83 -0.30 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.47 -0.32 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.32 -0.38 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.17 -0.37 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.13 -0.36 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.14 -0.36 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.22 -0.37 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.21 -0.52 41 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.38 -0.54 41 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.62 -0.54 41 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.87 -0.56 41 0 0 0
TOTAL PUT 854 15,403 +100
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$ 41.580
30JUL26 31.00 C 0.00 0.00 0.00 10.73 +0.25 85 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.68 +0.22 69 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.74 +0.27 71 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.75 +0.29 64 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.64 +0.12 39 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.66 +0.10 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.72 +0.09 39 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.82 +0.06 39 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.00 +0.03 39 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 2.27 0.00 39 0 179 0
30JUL26 41.00 C 0.00 0.00 0.00 1.62 -0.11 38 0 105 0
30JUL26 42.00 C 1.32 1.32 1.32 1.14 -0.09 38 15 320 +15
30JUL26 43.00 C 0.00 0.00 0.00 0.79 -0.06 39 0 136 0
30JUL26 44.00 C 0.00 0.00 0.00 0.50 -0.06 39 0 100 0
30JUL26 45.00 C 0.00 0.00 0.00 0.31 -0.05 39 0 97 0
30JUL26 46.00 C 0.23 0.23 0.22 0.18 -0.04 39 3 114 -3
30JUL26 47.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 105 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 108 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 54 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 129 0
30JUL26 52.50 C 0.03 0.03 0.03 0.01 0.00 46 20 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.78 +0.12 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.72 +0.02 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.86 +0.17 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.04 +0.21 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.13 +0.28 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.06 +0.06 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.24 +0.04 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.48 +0.03 38 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.78 +0.01 38 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.15 -0.01 38 0 18 0
28AUG26 41.00 C 0.00 0.00 0.00 2.51 -0.07 37 0 61 0
28AUG26 42.00 C 2.19 2.19 2.04 2.10 -0.10 38 21 65 0
28AUG26 43.00 C 0.00 0.00 0.00 1.70 -0.07 38 0 47 0
28AUG26 44.00 C 0.00 0.00 0.00 1.36 -0.06 39 0 75 0
28AUG26 45.00 C 0.00 0.00 0.00 1.07 -0.05 39 0 55 0
28AUG26 46.00 C 0.00 0.00 0.00 0.83 -0.04 39 0 33 0
28AUG26 47.00 C 0.00 0.00 0.00 0.63 -0.04 39 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.47 -0.04 38 0 79 0
28AUG26 49.00 C 0.00 0.00 0.00 0.35 -0.04 38 0 98 0
28AUG26 50.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 10.98 +0.15 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.10 +0.22 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.21 +0.24 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.28 +0.17 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.42 +0.15 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.43 +0.07 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.67 +0.07 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.95 +0.05 36 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.29 +0.04 36 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.68 -0.06 36 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.14 -0.06 36 0 91 0
29SEP26 42.00 C 2.66 2.66 2.66 2.66 -0.07 36 6 53 0
29SEP26 43.00 C 0.00 0.00 0.00 2.25 -0.05 36 0 90 0
29SEP26 44.00 C 0.00 0.00 0.00 1.89 -0.04 36 0 891 0
29SEP26 45.00 C 0.00 0.00 0.00 1.59 -0.01 36 0 837 0
29SEP26 46.00 C 0.00 0.00 0.00 1.31 -0.01 36 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.07 -0.01 36 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.86 -0.02 36 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.69 -0.02 36 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.55 0.00 36 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.31 -0.01 36 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.01 36 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 11.19 +0.16 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.27 +0.21 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.38 +0.20 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.55 +0.24 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.72 +0.22 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.76 +0.08 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.03 +0.07 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.34 +0.06 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.71 +0.05 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.11 -0.05 35 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.58 -0.05 35 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 3.12 -0.05 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.69 -0.05 35 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.31 -0.04 35 0 6 0
29OCT26 45.00 C 0.00 0.00 0.00 1.99 -0.02 35 0 15 0
29OCT26 46.00 C 1.83 1.83 1.83 1.70 -0.01 35 15 30 +15
29OCT26 47.00 C 0.00 0.00 0.00 1.45 0.00 35 0 0 0
29OCT26 48.00 C 1.36 1.36 1.36 1.22 0.00 35 7 13 +7
29OCT26 49.00 C 0.00 0.00 0.00 1.02 0.00 35 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.82 -0.01 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.51 -0.01 35 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.32 -0.01 35 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 11.67 +0.27 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.79 +0.24 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.96 +0.22 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.15 +0.16 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.37 +0.19 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.63 +0.30 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.73 +0.07 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.09 +0.06 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.49 +0.05 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.93 +0.04 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.42 +0.04 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.94 +0.03 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.50 +0.02 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.12 +0.12 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.76 -0.06 34 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.44 -0.05 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.15 -0.05 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.90 -0.03 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.67 -0.02 34 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.47 -0.01 34 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.01 +0.02 34 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.71 0.00 34 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 +0.01 34 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 -0.01 34 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 0.00 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 0.00 34 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 12.25 +0.20 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.42 +0.15 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.62 +0.12 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.86 +0.10 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.13 +0.06 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.44 +0.06 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.78 +0.05 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.15 +0.19 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.57 +0.17 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.84 -0.03 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.34 -0.04 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.88 -0.04 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.44 -0.05 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.04 -0.06 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.67 -0.06 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.33 -0.06 33 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.01 -0.16 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.72 -0.15 33 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.53 -0.07 34 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.28 -0.07 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.70 -0.07 33 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.30 -0.06 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.98 -0.06 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 -0.05 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.57 -0.03 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 -0.04 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.51 -0.03 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.72 -0.04 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.95 -0.06 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.21 -0.09 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.48 +0.07 35 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 8.84 -0.12 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.20 -0.15 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.60 -0.16 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.03 -0.18 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.50 +0.01 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.99 -0.20 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.53 -0.21 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.93 -0.37 33 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.68 -0.22 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.30 -0.23 34 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.93 -0.24 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.62 -0.23 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.32 -0.23 34 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.02 -0.24 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.77 -0.22 33 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.19 -0.18 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.75 -0.22 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.39 -0.18 33 0 1 0
TOTAL CALL 87 6,391 +34
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 35.00 P 0.05 0.05 0.05 0.02 -0.01 40 20 169 -20
30JUL26 36.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 207 0
30JUL26 37.00 P 0.00 0.00 0.00 0.10 -0.05 39 0 214 0
30JUL26 38.00 P 0.00 0.00 0.00 0.20 -0.07 39 0 121 0
30JUL26 39.00 P 0.43 0.43 0.37 0.37 -0.10 39 6 93 0
30JUL26 40.00 P 0.61 0.61 0.61 0.62 -0.14 38 1 170 0
30JUL26 41.00 P 0.00 0.00 0.00 1.00 -0.16 38 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 1.53 -0.13 39 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 2.14 -0.19 39 0 484 0
30JUL26 44.00 P 0.00 0.00 0.00 2.86 -0.20 39 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 3.67 -0.19 39 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 4.55 -0.18 38 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.48 -0.17 39 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.44 -0.16 38 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.42 -0.19 0 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.42 -0.17 0 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.92 -0.15 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.49 -0.17 76 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.92 -0.27 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.42 -0.26 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.92 -0.24 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.42 -0.24 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.92 -0.25 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.42 -0.24 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.37 -0.07 39 0 55 0
28AUG26 37.00 P 0.00 0.00 0.00 0.55 -0.07 39 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.79 -0.08 39 0 70 0
28AUG26 39.00 P 0.00 0.00 0.00 1.08 -0.08 38 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 1.43 -0.10 38 0 41 0
28AUG26 41.00 P 0.00 0.00 0.00 1.87 -0.10 38 0 68 0
28AUG26 42.00 P 2.44 2.44 2.44 2.39 -0.09 38 15 86 +15
28AUG26 43.00 P 0.00 0.00 0.00 3.00 -0.06 39 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.61 -0.18 38 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 4.32 -0.18 38 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 5.09 -0.18 38 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.90 -0.18 38 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.76 -0.17 38 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.58 -0.23 36 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.47 -0.25 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.93 -0.18 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.49 -0.17 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.92 -0.27 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.42 -0.26 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.92 -0.24 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.42 -0.24 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.92 -0.25 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.04 36 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.04 36 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 -0.05 36 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.65 -0.06 36 0 26 0
29SEP26 37.00 P 0.00 0.00 0.00 0.89 -0.07 36 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 1.17 -0.05 36 0 18 0
29SEP26 39.00 P 1.46 1.46 1.46 1.50 -0.05 36 1 30 0
29SEP26 40.00 P 0.00 0.00 0.00 1.89 -0.04 36 0 56 0
29SEP26 41.00 P 2.28 2.28 2.28 2.34 -0.05 36 15 62 -2
29SEP26 42.00 P 2.78 2.78 2.78 2.86 -0.05 36 15 76 0
29SEP26 43.00 P 0.00 0.00 0.00 3.46 -0.08 36 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 4.05 -0.14 36 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.73 -0.15 36 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.45 -0.15 36 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.23 -0.15 36 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 7.08 -0.14 37 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.87 -0.19 36 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.73 -0.20 35 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.96 -0.24 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.49 -0.17 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.92 -0.27 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.42 -0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.92 -0.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.42 -0.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.92 -0.25 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.42 -0.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.92 -0.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.42 -0.21 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.92 -0.22 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.35 -0.04 35 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.50 -0.04 35 0 31 0
29OCT26 35.00 P 0.00 0.00 0.00 0.68 -0.05 35 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.90 -0.06 35 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.17 -0.04 35 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.47 -0.04 35 0 16 0
29OCT26 39.00 P 1.79 1.79 1.79 1.82 -0.07 35 15 30 +15
29OCT26 40.00 P 2.17 2.17 2.17 2.23 -0.04 35 15 52 -15
29OCT26 41.00 P 2.62 2.62 2.62 2.69 -0.06 35 15 15 +4
29OCT26 42.00 P 0.00 0.00 0.00 3.21 -0.03 35 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 3.80 -0.07 35 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.40 -0.12 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.05 -0.13 35 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.76 -0.13 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.50 -0.19 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.29 -0.20 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.09 -0.22 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.93 -0.22 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.11 -0.26 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.49 -0.19 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 -0.03 34 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.52 -0.03 34 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 -0.06 34 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 0.86 -0.07 34 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 1.12 -0.06 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.39 -0.06 35 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.72 -0.03 35 0 15 0
30DEC26 38.00 P 1.96 1.96 1.96 2.06 -0.04 35 15 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.43 -0.07 34 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 2.86 -0.08 34 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.33 -0.10 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.85 -0.05 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.41 +0.02 34 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.01 -0.12 34 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.66 -0.09 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.31 -0.13 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.00 -0.16 34 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.74 -0.22 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.51 -0.18 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.31 -0.19 34 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.40 -0.21 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.69 -0.12 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 16.03 -0.16 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.44 -0.24 34 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.92 -0.24 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.42 -0.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.92 -0.25 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.42 -0.24 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.92 -0.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.69 -0.05 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.86 -0.08 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.09 -0.10 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.35 -0.11 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.62 -0.13 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.96 -0.11 34 0 14 0
30MAR27 37.00 P 2.27 2.27 2.27 2.30 -0.11 34 6 6 +6
30MAR27 38.00 P 0.00 0.00 0.00 2.71 -0.07 34 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.13 -0.05 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.57 -0.06 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.05 -0.06 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.53 -0.14 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.07 -0.13 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.66 -0.17 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.30 -0.17 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.95 -0.19 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.64 -0.15 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.35 -0.21 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.09 -0.21 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.84 -0.18 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.84 -0.22 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.95 -0.23 33 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.15 -0.26 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.44 -0.29 30 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.96 -0.20 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.42 -0.24 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.93 -0.24 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.42 -0.24 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.18 -0.18 33 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 1.45 -0.13 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.72 -0.13 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.04 -0.19 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.38 -0.15 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.77 -0.12 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.18 -0.10 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.62 -0.10 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.06 -0.13 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.53 -0.13 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.03 -0.16 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.56 -0.17 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.12 -0.16 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.70 -0.19 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.32 -0.19 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.92 -0.21 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.58 -0.23 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.27 -0.22 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.98 -0.20 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.55 -0.35 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.61 -0.15 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.60 -0.17 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.67 -0.17 30 0 0 0
TOTAL PUT 139 7,644 +3
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$ 202.600
17JUL26 177.50 C 0.00 0.00 0.00 25.13 - 54 0 0 -
17JUL26 180.00 C 0.00 0.00 0.00 22.63 +0.12 47 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 20.13 +0.76 40 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 17.64 +0.74 47 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 15.15 +0.68 44 0 0 0
17JUL26 190.00 C 0.00 0.00 0.00 12.69 +0.57 44 0 0 0
17JUL26 192.50 C 0.00 0.00 0.00 10.29 +0.41 44 0 0 0
17JUL26 195.00 C 0.00 0.00 0.00 8.01 +0.21 43 0 0 0
17JUL26 197.50 C 0.00 0.00 0.00 5.89 -0.06 43 0 0 0
17JUL26 200.00 C 0.00 0.00 0.00 4.04 -0.45 42 0 0 0
17JUL26 205.00 C 2.11 4.00 2.11 1.59 -0.52 43 55 79 +4
17JUL26 210.00 C 1.05 1.76 0.65 0.48 -0.34 44 83 1,156 -15
17JUL26 215.00 C 0.30 0.50 0.30 0.10 -0.16 44 7 158 -3
17JUL26 220.00 C 0.16 0.16 0.16 0.02 -0.05 46 13 135 +13
17JUL26 225.00 C 0.04 0.05 0.04 0.01 -0.01 53 10 69 -2
17JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
17JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
17JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
17JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 25.29 - 38 0 0 -
24JUL26 180.00 C 0.00 0.00 0.00 22.84 +0.33 38 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 20.42 +0.52 38 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 18.06 +0.42 38 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 15.78 +0.31 38 0 0 0
24JUL26 190.00 C 0.00 0.00 0.00 13.59 +0.18 38 0 0 0
24JUL26 192.50 C 0.00 0.00 0.00 11.53 +0.04 38 0 0 0
24JUL26 195.00 C 0.00 0.00 0.00 9.62 -0.09 38 0 0 0
24JUL26 197.50 C 0.00 0.00 0.00 7.85 -0.25 38 0 0 0
24JUL26 200.00 C 0.00 0.00 0.00 6.28 -0.58 37 0 0 0
24JUL26 205.00 C 4.67 4.67 4.67 3.80 -0.63 37 15 30 0
24JUL26 210.00 C 4.01 4.10 2.50 2.21 -0.48 38 107 122 +71
24JUL26 215.00 C 1.50 1.90 1.03 1.14 -0.40 38 31 62 +14
24JUL26 220.00 C 1.24 1.30 1.24 0.53 -0.29 38 16 61 +16
24JUL26 225.00 C 0.00 0.00 0.00 0.23 -0.18 38 0 5 0
24JUL26 230.00 C 0.00 0.00 0.00 0.09 -0.10 38 0 32 0
24JUL26 235.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 0 0
24JUL26 240.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
24JUL26 245.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
24JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 56.44 +0.31 106 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 53.87 +0.31 100 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 50.43 -0.55 66 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 47.79 -0.62 38 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 46.49 +0.65 89 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 44.08 +0.80 86 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 40.94 +0.23 69 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 38.95 +1.91 75 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 36.28 +0.67 68 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 33.84 +0.77 65 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 31.31 +0.75 60 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 28.80 +0.72 56 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 25.55 -0.08 37 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 23.88 +0.64 49 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 21.51 +0.59 46 0 304 0
30JUL26 185.00 C 19.00 19.00 19.00 18.64 +0.50 37 2 243 -2
30JUL26 187.50 C 0.00 0.00 0.00 16.50 +0.44 37 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 14.46 +0.37 37 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 12.54 +0.29 37 0 248 0
30JUL26 195.00 C 0.00 0.00 0.00 11.08 +0.54 39 0 353 0
30JUL26 197.50 C 0.00 0.00 0.00 9.13 +0.15 37 0 499 0
30JUL26 200.00 C 8.00 8.17 8.00 7.76 +0.19 38 2 884 0
30JUL26 205.00 C 6.30 7.80 5.43 5.18 -0.18 37 195 921 -133
30JUL26 210.00 C 3.53 5.36 3.35 3.35 -0.18 37 322 508 +42
30JUL26 215.00 C 2.72 3.68 2.20 2.11 -0.11 38 128 884 +19
30JUL26 220.00 C 1.45 2.22 1.32 1.22 -0.11 37 85 1,932 +5
30JUL26 225.00 C 1.31 1.31 1.31 0.68 -0.08 38 3 1,380 -3
30JUL26 230.00 C 0.64 0.99 0.60 0.35 -0.07 37 43 1,420 -14
30JUL26 235.00 C 0.54 0.54 0.54 0.18 -0.04 37 15 642 +15
30JUL26 240.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 377 0
30JUL26 245.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 322 0
30JUL26 250.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 54.61 +0.58 64 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 50.95 -0.56 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 48.92 -0.10 50 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 47.33 +0.79 58 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 44.08 -0.01 47 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 42.44 +0.77 53 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 39.49 +0.21 46 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 37.68 +0.73 49 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 35.39 +0.75 48 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 32.18 +0.71 40 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 30.93 +0.72 46 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 28.81 +0.69 45 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 25.95 -0.09 40 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 24.03 +0.63 40 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 22.16 +0.63 40 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 20.40 +0.59 40 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 18.69 +0.58 40 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 17.10 +0.53 40 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 15.58 +0.54 40 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 13.85 +0.18 39 0 218 0
28AUG26 200.00 C 0.00 0.00 0.00 12.84 +0.50 40 0 225 0
28AUG26 205.00 C 11.20 11.40 11.20 10.49 +0.19 40 5 336 0
28AUG26 210.00 C 10.47 10.47 10.47 8.46 +0.22 40 90 275 +45
28AUG26 215.00 C 8.44 8.44 8.44 6.76 +0.26 40 26 179 +5
28AUG26 220.00 C 6.20 6.20 5.10 5.29 +0.23 40 46 250 +2
28AUG26 225.00 C 5.37 5.68 4.00 4.09 +0.22 40 68 392 +39
28AUG26 230.00 C 4.22 4.36 3.13 3.14 +0.19 40 104 512 +21
28AUG26 235.00 C 3.33 3.56 3.33 2.37 +0.14 40 64 166 -23
28AUG26 240.00 C 2.67 2.81 2.18 1.76 +0.10 40 83 367 +58
28AUG26 245.00 C 2.13 2.13 2.13 1.29 +0.08 40 48 440 +48
28AUG26 250.00 C 1.69 1.69 1.32 0.95 +0.07 40 21 174 +21
28AUG26 255.00 C 1.38 1.38 1.38 0.69 +0.05 40 15 145 +15
28AUG26 260.00 C 1.12 1.12 0.91 0.47 +0.02 40 20 142 +15
29SEP26 147.50 C 0.00 0.00 0.00 56.44 -0.33 46 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 54.61 +0.31 50 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 51.56 -0.30 43 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 50.20 +0.74 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 47.80 +0.72 48 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 45.47 +0.72 47 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 42.97 +0.53 45 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 40.89 +0.67 45 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 38.68 +0.67 44 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 36.51 +0.63 43 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 34.43 +0.62 42 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 32.36 +1.51 42 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 30.42 +1.44 41 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 27.67 +0.55 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 25.89 -0.26 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 24.20 -0.22 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 22.52 -0.19 38 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 20.99 +0.44 38 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 19.49 +0.43 38 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 18.03 +0.37 38 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 16.79 +0.43 38 0 161 0
29SEP26 200.00 C 0.00 0.00 0.00 15.48 +0.41 38 0 138 0
29SEP26 205.00 C 15.45 15.45 15.45 13.04 -0.16 38 6 240 +6
29SEP26 210.00 C 13.84 13.84 13.84 11.13 +0.03 38 15 572 0
29SEP26 215.00 C 0.00 0.00 0.00 9.34 +0.09 38 0 150 0
29SEP26 220.00 C 8.17 8.17 8.17 7.79 +0.07 38 1 149 +1
29SEP26 225.00 C 7.76 7.76 7.76 6.50 +0.14 38 15 194 0
29SEP26 230.00 C 6.75 6.75 6.75 5.34 +0.14 38 15 518 +14
29SEP26 235.00 C 0.00 0.00 0.00 4.37 +0.11 38 0 173 0
29SEP26 240.00 C 0.00 0.00 0.00 3.49 +0.07 38 0 61 0
29SEP26 245.00 C 0.00 0.00 0.00 2.85 +0.07 38 0 123 0
29SEP26 250.00 C 2.98 2.98 2.86 2.26 +0.04 38 28 290 +28
29SEP26 255.00 C 2.39 2.41 2.39 1.81 +0.04 38 4 246 0
29SEP26 260.00 C 0.00 0.00 0.00 1.39 -0.01 38 0 21 0
29SEP26 265.00 C 0.00 0.00 0.00 1.09 +0.02 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.86 +0.01 38 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 0.67 +0.02 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.52 +0.01 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.40 +0.01 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.31 0.00 38 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 32.18 +0.52 40 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 29.51 -0.42 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 27.84 -0.38 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 26.18 -0.33 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 24.63 +0.38 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 23.15 +0.37 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 21.68 +0.38 37 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 20.31 +0.31 37 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 19.15 +0.43 37 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 17.90 +0.46 37 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 15.38 -0.29 37 0 43 0
29OCT26 210.00 C 0.00 0.00 0.00 13.44 -0.07 37 0 90 0
29OCT26 215.00 C 0.00 0.00 0.00 11.59 -0.08 37 0 128 0
29OCT26 220.00 C 0.00 0.00 0.00 9.96 -0.03 37 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 8.54 +0.02 37 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 7.33 +0.07 37 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 6.20 +0.09 37 0 15 0
29OCT26 240.00 C 6.00 6.00 6.00 5.23 +0.05 37 1 1 +1
29OCT26 245.00 C 0.00 0.00 0.00 4.37 +0.05 37 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 3.67 +0.03 37 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 3.04 +0.03 37 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 2.46 -0.06 37 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 59.41 +0.36 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.40 +0.55 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 55.36 +0.66 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 52.22 -0.33 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 50.18 -0.28 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 48.17 -0.27 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.20 -0.22 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 44.28 -0.17 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 42.39 -0.19 38 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 40.56 -0.16 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 39.39 +0.54 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.78 +0.63 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 35.93 +1.51 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 34.12 +0.35 38 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 32.62 +0.47 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 30.92 +0.27 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 29.42 +0.27 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 27.90 +0.25 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 26.51 +0.24 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 25.18 +0.20 37 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 23.93 +0.25 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 22.22 -0.16 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 20.04 -0.08 37 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 18.17 +0.24 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 16.28 +0.25 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 14.57 +0.34 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 13.01 +0.38 37 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 11.60 +0.41 37 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 10.38 +0.54 38 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 9.20 +0.48 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.23 +0.62 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 7.29 +0.56 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 6.46 +0.57 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.46 +0.33 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 4.83 +0.32 37 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 4.24 +0.45 37 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 3.66 +0.35 37 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 62.01 -0.36 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 59.67 -0.71 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 57.80 -0.59 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 55.71 -0.69 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 53.81 -0.71 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.94 -0.75 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 50.11 -0.74 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 48.33 -0.69 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 46.57 -0.73 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.77 -0.87 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 43.04 -0.94 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 41.50 -0.82 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 39.90 -0.82 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 38.34 -0.91 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 36.84 -0.95 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 35.33 -0.99 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 33.92 -0.93 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.57 -0.94 37 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 31.32 -0.93 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 30.06 -0.92 37 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 28.87 -0.84 37 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 27.39 -1.05 36 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 25.26 -0.99 36 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 23.31 -0.80 37 0 947 0
30MAR27 215.00 C 0.00 0.00 0.00 21.30 -0.75 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 19.60 -0.70 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 17.95 -0.60 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 16.37 -0.57 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.05 -0.49 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 13.74 -0.41 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.65 -0.23 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 11.58 -0.22 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 10.59 -0.13 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.72 +0.03 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 54.36 -1.85 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 52.83 -1.68 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 51.45 -1.43 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 49.29 -1.95 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 47.88 -1.73 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 46.35 -1.63 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 44.79 -1.69 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 43.40 -1.63 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.89 -1.70 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 40.61 -1.54 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 39.22 -1.49 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 37.93 -1.41 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 36.65 -1.45 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 35.42 -1.43 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 34.22 -1.39 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 33.02 -1.34 36 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 32.63 -0.49 37 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 29.50 -0.56 36 0 107 0
29JUN27 210.00 C 0.00 0.00 0.00 27.53 -1.34 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 25.70 -1.08 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 23.93 -1.05 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 22.46 -0.81 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 20.78 -0.78 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 19.41 -0.60 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 18.03 -0.62 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 16.70 -0.59 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 15.62 -0.31 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 14.55 -0.29 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 13.64 -0.15 37 0 0 0
TOTAL CALL 1,807 29,174 +323
17JUL26 177.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
17JUL26 180.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
17JUL26 182.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 1 0
17JUL26 185.00 P 0.00 0.00 0.00 0.01 -0.05 47 0 20 0
17JUL26 187.50 P 0.00 0.00 0.00 0.02 -0.10 44 0 18 0
17JUL26 190.00 P 0.00 0.00 0.00 0.06 -0.20 44 0 56 0
17JUL26 192.50 P 0.00 0.00 0.00 0.16 -0.36 44 0 31 0
17JUL26 195.00 P 0.38 0.38 0.38 0.39 -0.53 44 10 60 +5
17JUL26 197.50 P 0.46 0.70 0.46 0.82 -0.74 44 18 39 +18
17JUL26 200.00 P 1.50 1.52 0.76 1.51 -0.92 44 30 143 +17
17JUL26 205.00 P 3.18 4.40 2.01 4.05 -1.15 44 53 313 +45
17JUL26 210.00 P 0.00 0.00 0.00 7.93 -1.02 46 0 136 0
17JUL26 215.00 P 0.00 0.00 0.00 12.47 -0.95 43 0 15 0
17JUL26 220.00 P 0.00 0.00 0.00 17.40 -0.84 0 0 0 0
17JUL26 225.00 P 0.00 0.00 0.00 22.40 -0.80 0 0 0 0
17JUL26 230.00 P 0.00 0.00 0.00 27.40 -0.80 0 0 0 0
17JUL26 235.00 P 0.00 0.00 0.00 32.40 -0.80 0 0 0 0
17JUL26 240.00 P 0.00 0.00 0.00 37.40 -0.80 0 0 0 0
17JUL26 245.00 P 0.00 0.00 0.00 42.47 -0.73 116 0 0 0
17JUL26 250.00 P 0.00 0.00 0.00 47.45 -0.75 122 0 0 0
17JUL26 255.00 P 0.00 0.00 0.00 52.40 -0.80 0 0 0 0
17JUL26 260.00 P 0.00 0.00 0.00 57.40 -0.80 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 0.06 - 38 0 0 -
24JUL26 180.00 P 0.00 0.00 0.00 0.11 -0.16 38 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 0.20 -0.23 38 0 0 0
24JUL26 185.00 P 0.53 0.53 0.35 0.34 -0.32 38 41 41 +41
24JUL26 187.50 P 0.00 0.00 0.00 0.56 -0.43 38 0 66 0
24JUL26 190.00 P 0.94 0.94 0.93 0.88 -0.54 38 30 31 +30
24JUL26 192.50 P 1.25 1.25 1.25 1.33 -0.65 38 15 45 +7
24JUL26 195.00 P 2.20 2.20 1.69 1.94 -0.74 39 34 53 +34
24JUL26 197.50 P 2.68 2.68 2.46 2.62 -0.93 38 32 75 +30
24JUL26 200.00 P 2.87 3.59 2.33 3.63 -0.94 38 70 196 +53
24JUL26 205.00 P 4.80 4.80 4.08 6.18 -0.95 38 16 90 0
24JUL26 210.00 P 7.00 9.50 7.00 9.50 -1.16 39 16 42 0
24JUL26 215.00 P 0.00 0.00 0.00 13.38 -1.18 38 0 0 0
24JUL26 220.00 P 0.00 0.00 0.00 17.81 -1.05 38 0 0 0
24JUL26 225.00 P 0.00 0.00 0.00 22.53 -0.96 38 0 0 0
24JUL26 230.00 P 0.00 0.00 0.00 27.42 -0.87 38 0 0 0
24JUL26 235.00 P 0.00 0.00 0.00 32.40 -0.82 0 0 0 0
24JUL26 240.00 P 0.00 0.00 0.00 37.40 -0.80 0 0 0 0
24JUL26 245.00 P 0.00 0.00 0.00 42.47 -0.73 58 0 0 0
24JUL26 250.00 P 0.00 0.00 0.00 47.45 -0.75 62 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 0.00 44 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 280 0
30JUL26 162.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.02 -0.01 39 6 357 -6
30JUL26 167.50 P 0.12 0.18 0.12 0.03 -0.03 38 12 274 -8
30JUL26 170.00 P 0.17 0.17 0.17 0.05 -0.04 37 1 325 -1
30JUL26 172.50 P 0.00 0.00 0.00 0.09 -0.06 37 0 229 0
30JUL26 175.00 P 0.00 0.00 0.00 0.15 -0.07 37 0 340 0
30JUL26 177.50 P 0.00 0.00 0.00 0.24 -0.10 37 0 260 0
30JUL26 180.00 P 0.52 0.52 0.52 0.38 -0.13 37 2 250 0
30JUL26 182.50 P 0.00 0.00 0.00 0.57 -0.18 37 0 493 0
30JUL26 185.00 P 0.99 0.99 0.95 0.84 -0.23 37 40 533 +40
30JUL26 187.50 P 1.29 1.29 1.23 1.20 -0.28 38 30 252 +15
30JUL26 190.00 P 1.38 1.75 1.38 1.68 -0.31 38 126 565 +39
30JUL26 192.50 P 1.62 2.52 1.62 2.28 -0.34 38 128 490 -8
30JUL26 195.00 P 2.56 2.76 1.99 3.03 -0.36 38 20 333 -2
30JUL26 197.50 P 3.75 3.96 2.48 3.92 -0.39 38 249 628 +60
30JUL26 200.00 P 4.13 4.33 3.35 4.92 -0.45 38 79 486 +13
30JUL26 205.00 P 5.39 5.66 5.39 7.37 -0.54 37 30 413 +15
30JUL26 210.00 P 10.00 10.50 7.50 10.53 -0.87 37 17 170 -10
30JUL26 215.00 P 0.00 0.00 0.00 14.22 -0.90 37 0 48 0
30JUL26 220.00 P 0.00 0.00 0.00 18.39 -0.89 37 0 16 0
30JUL26 225.00 P 0.00 0.00 0.00 22.87 -0.88 37 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 27.52 -0.91 35 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 32.45 -0.83 37 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 37.40 -0.81 0 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 42.47 -0.73 47 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 47.76 -0.44 61 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 52.40 -0.80 0 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 57.40 -0.80 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 21 0
28AUG26 152.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 0.36 -0.03 40 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.48 -0.03 40 0 14 0
28AUG26 162.50 P 0.00 0.00 0.00 0.63 -0.04 40 0 88 0
28AUG26 165.00 P 1.12 1.12 1.12 0.84 -0.01 40 6 148 +6
28AUG26 167.50 P 0.00 0.00 0.00 1.08 -0.01 40 0 171 0
28AUG26 170.00 P 0.00 0.00 0.00 1.35 +0.01 40 0 68 0
28AUG26 172.50 P 0.00 0.00 0.00 1.71 +0.02 40 0 168 0
28AUG26 175.00 P 1.85 2.20 1.85 2.08 +0.02 40 57 1,425 +55
28AUG26 177.50 P 2.10 2.53 2.10 2.57 +0.04 40 49 313 +48
28AUG26 180.00 P 2.72 3.11 2.60 3.07 +0.04 40 47 459 -21
28AUG26 182.50 P 3.15 3.33 3.15 3.66 +0.01 40 16 224 0
28AUG26 185.00 P 3.83 4.60 3.46 4.37 +0.08 40 99 383 -5
28AUG26 187.50 P 4.45 5.45 4.03 5.12 +0.04 40 78 404 0
28AUG26 190.00 P 4.73 5.80 4.67 5.94 +0.07 40 87 487 +33
28AUG26 192.50 P 5.41 5.61 5.41 6.77 -0.06 40 124 398 +42
28AUG26 195.00 P 6.80 6.80 6.80 7.74 -0.06 40 2 402 +2
28AUG26 197.50 P 7.23 8.96 7.23 8.82 -0.11 40 30 408 +15
28AUG26 200.00 P 8.26 8.26 8.26 10.00 -0.09 39 15 686 +9
28AUG26 205.00 P 12.00 12.00 11.44 12.66 -0.06 40 3 215 0
28AUG26 210.00 P 13.04 13.04 13.04 15.63 -0.04 39 43 216 +30
28AUG26 215.00 P 0.00 0.00 0.00 19.01 +0.08 40 0 160 0
28AUG26 220.00 P 0.00 0.00 0.00 22.58 +0.13 40 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 26.43 -0.58 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 30.53 -0.60 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 34.80 -0.65 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 38.03 -1.86 29 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 43.75 -0.70 40 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 48.42 -0.71 40 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 53.16 -0.73 40 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 57.95 -0.75 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.40 -0.04 38 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 0.52 -0.04 38 0 24 0
29SEP26 152.50 P 0.00 0.00 0.00 0.65 -0.06 38 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.83 -0.07 38 0 110 0
29SEP26 157.50 P 0.00 0.00 0.00 1.01 -0.09 38 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 1.27 -0.09 38 0 116 0
29SEP26 162.50 P 0.00 0.00 0.00 1.53 -0.10 38 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 1.86 -0.13 38 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 2.23 -0.13 38 0 178 0
29SEP26 170.00 P 2.70 2.70 2.70 2.63 -0.18 38 4 828 +4
29SEP26 172.50 P 0.00 0.00 0.00 3.22 -0.09 38 780 1,017 +780
29SEP26 175.00 P 0.00 0.00 0.00 3.73 -0.11 38 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 4.38 +0.03 38 0 148 0
29SEP26 180.00 P 0.00 0.00 0.00 5.04 +0.06 38 0 850 0
29SEP26 182.50 P 0.00 0.00 0.00 5.78 +0.05 38 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 6.62 +0.10 38 0 65 0
29SEP26 187.50 P 0.00 0.00 0.00 7.47 +0.13 39 0 152 0
29SEP26 190.00 P 7.85 8.26 7.21 8.26 -0.06 38 80 151 -47
29SEP26 192.50 P 0.00 0.00 0.00 9.42 +0.13 38 0 147 0
29SEP26 195.00 P 8.97 10.42 8.97 10.42 +0.06 38 70 173 -2
29SEP26 197.50 P 0.00 0.00 0.00 11.62 +0.10 38 0 198 0
29SEP26 200.00 P 0.00 0.00 0.00 12.86 +0.17 38 0 708 0
29SEP26 205.00 P 14.90 14.90 14.90 15.42 +0.07 38 15 132 +15
29SEP26 210.00 P 0.00 0.00 0.00 18.52 +0.29 39 0 98 0
29SEP26 215.00 P 0.00 0.00 0.00 21.64 +0.31 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 24.91 +0.16 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 28.55 -0.64 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 32.42 -0.65 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 36.48 -0.69 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 40.64 -0.72 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 45.06 -0.68 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 49.02 -1.19 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.18 -0.59 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 58.17 -1.26 34 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 62.43 -1.71 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 68.16 -0.76 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 72.80 -0.93 35 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 77.72 -0.87 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 82.70 -0.77 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.08 -0.30 45 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 5.83 +0.07 37 0 6 0
29OCT26 180.00 P 0.00 0.00 0.00 6.60 +0.05 37 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 7.45 +0.11 37 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 8.29 +0.14 37 0 18 0
29OCT26 187.50 P 0.00 0.00 0.00 9.23 +0.11 37 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 10.19 +0.09 37 0 24 0
29OCT26 192.50 P 0.00 0.00 0.00 11.21 +0.12 37 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 12.32 +0.08 37 0 105 0
29OCT26 197.50 P 11.55 11.55 11.55 13.48 +0.07 37 15 30 0
29OCT26 200.00 P 0.00 0.00 0.00 14.70 +0.11 37 0 133 0
29OCT26 205.00 P 0.00 0.00 0.00 17.32 +0.06 37 0 60 0
29OCT26 210.00 P 0.00 0.00 0.00 20.36 +0.29 37 0 45 0
29OCT26 215.00 P 0.00 0.00 0.00 23.51 +0.33 37 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 26.62 +0.16 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 30.19 -0.66 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 33.75 +0.16 36 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 37.76 -0.78 37 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 41.69 -0.96 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 45.77 -1.07 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 50.13 -1.07 36 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 55.38 -0.23 39 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 59.33 -0.83 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.14 +0.10 37 0 765 0
30DEC26 150.00 P 0.00 0.00 0.00 2.50 +0.13 37 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 2.88 +0.13 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 3.26 +0.13 37 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 3.73 +0.15 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.24 +0.15 37 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 4.75 +0.16 37 0 131 0
30DEC26 165.00 P 5.22 5.22 5.22 5.32 +0.17 37 1 125 0
30DEC26 167.50 P 0.00 0.00 0.00 5.98 +0.19 37 0 222 0
30DEC26 170.00 P 0.00 0.00 0.00 6.65 +0.18 37 0 54 0
30DEC26 172.50 P 0.00 0.00 0.00 7.53 +0.39 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 8.38 +0.42 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 9.24 +0.71 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 10.10 +0.77 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 11.02 +0.80 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 12.08 +0.87 38 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 13.10 +0.90 38 0 31 0
30DEC26 190.00 P 0.00 0.00 0.00 14.19 +1.00 38 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 15.24 +0.93 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 16.51 +1.02 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 17.73 +1.05 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 18.98 +1.11 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 21.68 +1.11 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 24.58 +1.25 38 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 27.67 +1.29 38 0 117 0
30DEC26 220.00 P 0.00 0.00 0.00 30.95 +1.42 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 33.71 +0.83 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 37.30 +0.93 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 41.01 +1.03 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 44.88 +1.10 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 48.84 +1.22 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 52.94 -0.32 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.41 -0.07 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.40 -0.40 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 65.75 -0.49 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 70.18 -0.52 37 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 74.99 -0.29 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 4.20 -0.04 38 0 96 0
30MAR27 150.00 P 0.00 0.00 0.00 4.72 -0.03 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 5.24 -0.03 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 5.76 -0.04 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 6.57 +0.14 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 7.26 +0.15 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 7.95 +0.17 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 8.65 +0.19 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 9.44 +0.19 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 10.31 +0.21 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 11.18 +0.23 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 12.06 +0.61 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 12.97 +0.63 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.03 +0.69 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 15.10 +0.75 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 16.17 +0.81 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 17.25 +0.88 38 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 18.41 +0.90 38 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 19.68 +0.97 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 20.96 +1.05 39 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 22.24 +1.12 39 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 23.53 +1.20 39 0 22 0
30MAR27 205.00 P 0.00 0.00 0.00 26.37 +1.31 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 29.29 +1.43 39 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 32.35 +1.59 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 35.54 +1.62 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 38.28 +1.18 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 41.74 +1.31 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 45.29 +1.34 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 48.96 +1.47 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 52.74 +1.57 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 56.60 +1.59 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 60.56 +1.69 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 64.60 +1.79 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.51 +0.04 38 0 12 0
29JUN27 162.50 P 0.00 0.00 0.00 10.28 +0.13 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 11.16 +0.31 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 12.04 +0.43 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.92 +0.49 38 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 13.82 +0.56 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 14.79 +0.56 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.86 +0.62 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.94 +0.68 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 18.02 +0.74 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 19.11 +0.80 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 20.23 +0.81 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 21.51 +0.89 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 22.79 +0.96 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 24.08 +1.04 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 25.37 +1.11 38 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 26.67 +1.18 38 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 29.53 +1.28 38 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 32.52 +1.46 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 35.53 +1.63 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 38.78 +1.77 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 42.16 +1.96 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.36 +1.94 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.84 +2.03 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 52.42 +2.08 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 56.09 +2.18 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 59.85 +2.34 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 63.70 +2.36 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 67.63 +2.42 39 0 0 0
TOTAL PUT 2,726 28,739 +1,391
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$ 6.630
30JUL26 4.60 C 0.00 0.00 0.00 2.04 +0.15 81 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.94 +0.15 77 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.84 +0.15 72 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.74 +0.15 68 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.64 +0.15 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.39 +0.15 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.14 +0.16 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.91 +0.15 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.69 +0.10 49 0 46 0
30JUL26 6.25 C 0.45 0.51 0.45 0.48 +0.08 45 3 217 -2
30JUL26 6.50 C 0.00 0.00 0.00 0.32 +0.05 46 0 136 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 +0.03 46 0 40 0
30JUL26 7.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 362 0
30JUL26 7.25 C 0.00 0.00 0.00 0.06 0.00 46 0 111 0
30JUL26 7.50 C 0.03 0.03 0.03 0.03 0.00 46 3 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 50 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 151 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 2.05 +0.15 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.96 +0.15 54 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.87 +0.15 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.78 +0.15 58 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.69 +0.15 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.46 +0.13 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.25 +0.11 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.04 +0.12 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.85 +0.08 51 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.68 +0.07 50 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.53 +0.06 49 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.41 +0.04 49 0 137 0
28AUG26 7.00 C 0.28 0.28 0.28 0.32 +0.03 50 20 91 +20
28AUG26 7.25 C 0.00 0.00 0.00 0.24 +0.02 50 0 221 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 +0.02 50 0 133 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 +0.01 50 0 95 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 0.00 49 0 105 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 +0.01 50 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 0.00 50 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 +0.01 52 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 49 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.13 +0.14 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.04 +0.14 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 +0.13 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 +0.10 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 +0.11 58 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.58 +0.12 59 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.38 +0.11 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 +0.11 56 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 +0.07 53 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 +0.08 53 0 135 0
29SEP26 6.50 C 0.70 0.70 0.70 0.71 +0.05 52 60 152 +60
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.04 52 0 180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.03 52 0 106 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.02 53 0 50 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.02 53 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 +0.02 53 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 0.00 53 0 78 0
29SEP26 8.25 C 0.15 0.15 0.15 0.19 0.00 53 15 41 +15
29SEP26 8.50 C 0.11 0.11 0.11 0.15 0.00 53 2 125 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 0.00 52 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 0.00 53 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 53 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 54 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 53 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 53 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 55 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 55 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.18 +0.14 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.09 +0.13 59 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.00 +0.12 57 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.92 +0.12 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.84 +0.11 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.64 +0.10 56 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.45 +0.10 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.28 +0.10 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.10 +0.06 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.98 +0.07 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.84 +0.05 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.73 +0.04 53 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.64 +0.04 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.47 +0.02 53 0 10 0
29OCT26 7.75 C 0.32 0.32 0.32 0.41 +0.02 54 3 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.35 +0.02 54 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.30 +0.01 54 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.25 0.00 54 0 5 0
29OCT26 8.75 C 0.00 0.00 0.00 0.22 +0.01 54 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.26 +0.12 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.18 +0.12 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.11 +0.12 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.03 +0.11 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.97 +0.11 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.78 +0.11 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 +0.09 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 +0.08 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 +0.07 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.07 55 0 0 0
30DEC26 6.50 C 1.00 1.00 1.00 1.09 +0.06 55 15 17 +15
30DEC26 6.75 C 0.00 0.00 0.00 0.98 +0.05 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 +0.05 56 0 0 0
30DEC26 7.25 C 0.68 0.68 0.68 0.80 +0.05 56 17 19 -17
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.04 56 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.04 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.03 56 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 +0.02 56 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 +0.02 56 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 +0.02 56 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 +0.02 56 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 +0.02 56 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 +0.01 56 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 +0.01 56 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 +0.01 56 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 0.00 56 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 +0.01 57 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 0.00 56 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 0.00 58 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 57 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 58 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 58 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 59 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 56 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 54 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.40 +0.12 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.33 +0.12 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.25 +0.11 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.19 +0.11 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.12 +0.11 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 +0.09 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 +0.08 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.69 +0.08 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 +0.08 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 +0.07 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.35 +0.07 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.25 +0.07 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.15 +0.05 56 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.07 +0.06 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.99 +0.05 56 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.91 +0.04 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.84 +0.04 56 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.78 +0.04 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.72 +0.03 56 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.67 +0.04 57 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.62 +0.03 57 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.57 +0.03 57 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.53 +0.03 57 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 +0.03 57 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 +0.02 57 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 +0.02 57 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 +0.01 57 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 +0.01 57 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 +0.01 57 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 +0.01 57 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 0.00 57 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 0.00 57 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 0.00 57 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 0.00 57 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 0.00 58 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.51 +0.11 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.45 +0.11 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.38 +0.10 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.33 +0.10 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.27 +0.10 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.13 +0.09 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.00 +0.09 54 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.87 +0.08 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.76 +0.08 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.65 +0.08 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.54 +0.06 55 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.45 +0.07 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.36 +0.06 55 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.27 +0.05 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.19 +0.05 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.12 +0.05 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.05 +0.05 56 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.98 +0.04 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.92 +0.04 56 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.87 +0.04 56 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 +0.03 56 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.76 +0.03 56 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.72 +0.04 56 0 0 0
29JUN27 9.75 C 0.50 0.50 0.50 0.67 +0.03 56 51 51 +51
29JUN27 10.00 C 0.00 0.00 0.00 0.63 +0.03 56 0 233 0
29JUN27 10.50 C 0.00 0.00 0.00 0.56 +0.03 56 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 +0.02 56 0 45 0
TOTAL CALL 189 16,205 +142
30JUL26 4.60 P 0.01 0.01 0.01 0.01 0.00 92 19 114 +19
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 111 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 70 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.03 48 0 339 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 -0.05 48 0 312 0
30JUL26 6.25 P 0.00 0.00 0.00 0.11 -0.07 49 0 460 0
30JUL26 6.50 P 0.21 0.21 0.21 0.20 -0.10 49 30 421 0
30JUL26 6.75 P 0.00 0.00 0.00 0.33 -0.10 49 0 241 0
30JUL26 7.00 P 0.56 0.56 0.56 0.49 -0.12 49 3 731 -3
30JUL26 7.25 P 0.00 0.00 0.00 0.66 -0.18 42 0 165 0
30JUL26 7.50 P 1.06 1.06 1.06 0.89 -0.19 44 50 330 -50
30JUL26 7.75 P 0.00 0.00 0.00 1.13 -0.19 47 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.37 -0.20 0 0 309 0
30JUL26 8.25 P 0.00 0.00 0.00 1.66 -0.15 78 0 38 0
30JUL26 8.50 P 1.92 1.92 1.92 1.93 -0.15 94 1 16 -1
30JUL26 8.75 P 0.00 0.00 0.00 2.15 -0.18 88 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.43 -0.13 110 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.68 -0.13 117 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.92 -0.16 119 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.18 -0.14 130 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.41 -0.17 126 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.91 -0.17 137 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.40 -0.15 141 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.92 -0.15 164 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.42 -0.15 173 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 5.90 -0.17 168 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.42 -0.15 191 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.93 -0.14 205 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.42 -0.15 207 0 0 0
28AUG26 4.60 P 0.07 0.07 0.07 0.01 0.00 54 280 496 +280
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 -0.01 52 0 34 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 -0.02 52 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 -0.04 51 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.13 -0.05 51 0 155 0
28AUG26 6.00 P 0.26 0.27 0.26 0.20 -0.06 51 9 274 +9
28AUG26 6.25 P 0.38 0.38 0.38 0.29 -0.08 51 6 117 0
28AUG26 6.50 P 0.00 0.00 0.00 0.40 -0.10 51 0 125 0
28AUG26 6.75 P 0.00 0.00 0.00 0.54 -0.10 52 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 -0.12 50 0 162 0
28AUG26 7.25 P 0.00 0.00 0.00 0.86 -0.14 52 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.05 -0.15 53 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 1.25 -0.16 53 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.48 -0.16 56 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.69 -0.18 54 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.93 -0.18 57 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.18 -0.18 62 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.44 -0.16 69 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.68 -0.17 71 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.92 -0.18 72 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.18 -0.17 79 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.43 -0.17 83 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.91 -0.18 84 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.41 -0.18 90 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.92 -0.16 100 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.42 -0.16 106 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.90 -0.17 104 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.42 -0.15 116 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.93 -0.14 125 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.42 -0.15 126 0 0 0
29SEP26 4.60 P 0.15 0.15 0.15 0.04 -0.03 54 10 10 +10
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.03 54 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.03 54 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.03 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.03 55 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 -0.05 54 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.06 54 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.08 54 0 328 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.09 54 0 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 -0.10 55 0 371 0
29SEP26 6.50 P 0.61 0.61 0.61 0.58 -0.11 55 50 402 +50
29SEP26 6.75 P 0.00 0.00 0.00 0.72 -0.11 55 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 0.87 -0.13 56 0 126 0
29SEP26 7.25 P 0.00 0.00 0.00 1.04 -0.12 56 0 131 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 -0.12 56 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 -0.14 56 0 117 0
29SEP26 8.00 P 0.00 0.00 0.00 1.60 -0.15 56 0 276 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 -0.14 57 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.03 -0.14 58 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 -0.14 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 -0.14 61 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.73 -0.14 63 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 -0.14 66 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.21 -0.14 67 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.46 -0.14 70 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.95 -0.14 74 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.44 -0.15 78 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.94 -0.14 83 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.43 -0.15 85 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.94 -0.15 92 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.42 -0.15 92 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.93 -0.15 98 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.42 -0.15 100 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.91 -0.14 100 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.42 -0.13 106 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.91 -0.12 107 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.42 -0.13 113 0 0 0
29OCT26 4.60 P 0.22 0.22 0.20 0.09 -0.02 56 130 130 +130
29OCT26 4.70 P 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.12 -0.03 56 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.13 -0.04 55 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.15 -0.04 55 0 21 0
29OCT26 5.25 P 0.00 0.00 0.00 0.21 -0.05 55 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.28 -0.07 55 0 145 0
29OCT26 5.75 P 0.00 0.00 0.00 0.37 -0.07 56 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.47 -0.08 56 0 10 0
29OCT26 6.25 P 0.00 0.00 0.00 0.58 -0.09 56 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.71 -0.10 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.85 -0.11 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.00 -0.12 57 0 39 0
29OCT26 7.25 P 0.00 0.00 0.00 1.17 -0.12 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.34 -0.13 57 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.53 -0.12 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.72 -0.13 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.92 -0.13 59 0 38 0
29OCT26 8.50 P 0.00 0.00 0.00 2.12 -0.14 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.34 -0.14 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.04 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.03 58 0 9,006 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.04 58 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.04 58 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.04 58 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.06 58 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.05 58 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 -0.07 58 0 128 0
30DEC26 6.00 P 0.80 0.80 0.80 0.68 -0.07 58 50 175 -50
30DEC26 6.25 P 0.00 0.00 0.00 0.80 -0.09 58 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 0.94 -0.09 59 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 -0.10 59 0 134 0
30DEC26 7.00 P 1.29 1.29 1.29 1.24 -0.10 59 15 123 +15
30DEC26 7.25 P 0.00 0.00 0.00 1.40 -0.11 59 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 -0.11 59 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 -0.12 60 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 -0.12 60 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 -0.12 61 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.33 -0.13 61 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.54 -0.13 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.74 -0.14 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.95 -0.15 62 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 -0.15 63 0 97 0
30DEC26 9.75 P 0.00 0.00 0.00 3.39 -0.15 63 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.62 -0.13 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.08 -0.14 66 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.55 -0.14 67 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.02 -0.15 68 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.50 -0.16 70 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.99 -0.15 72 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.47 -0.15 73 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.96 -0.16 75 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.45 -0.15 77 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.94 -0.15 78 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.43 -0.15 79 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.93 -0.15 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.42 -0.15 82 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 -0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.04 58 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.05 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.04 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 -0.05 58 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 -0.05 59 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 -0.07 58 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 -0.06 59 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 -0.07 59 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.03 -0.08 59 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.17 -0.08 59 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.32 -0.09 59 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.48 -0.09 60 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 -0.09 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.81 -0.10 60 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.98 -0.11 60 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.16 -0.11 60 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.35 -0.12 61 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.55 -0.11 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.74 -0.12 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.95 -0.12 62 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.16 -0.12 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.36 -0.13 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.57 -0.14 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.78 -0.14 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.22 -0.15 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.68 -0.14 65 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.13 -0.14 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.60 -0.15 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.07 -0.15 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.55 -0.14 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.03 -0.14 70 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.49 -0.17 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.99 -0.14 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.47 -0.14 72 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.95 -0.15 72 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 -0.04 57 0 31 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 -0.04 58 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 -0.05 57 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 -0.05 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 -0.06 58 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.69 -0.06 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.81 -0.06 58 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.93 -0.06 58 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.06 -0.07 58 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.20 -0.07 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.34 -0.08 59 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.49 -0.09 59 0 0 0
29JUN27 7.00 P 1.72 1.72 1.72 1.65 -0.09 59 15 28 +15
29JUN27 7.25 P 0.00 0.00 0.00 1.81 -0.09 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.98 -0.10 59 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.16 -0.10 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.34 -0.10 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.52 -0.11 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.71 -0.11 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.91 -0.11 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.10 -0.12 60 0 0 0
29JUN27 9.25 P 3.28 3.28 3.28 3.30 -0.12 61 20 40 +20
29JUN27 9.50 P 0.00 0.00 0.00 3.51 -0.13 61 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.72 -0.13 61 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.93 -0.13 62 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.37 -0.13 63 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.81 -0.14 64 0 27 0
TOTAL PUT 688 39,130 +444
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$ 39.200
30JUL26 26.00 C 0.00 0.00 0.00 13.21 +0.28 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.22 +0.28 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.22 +0.28 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.23 +0.29 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.24 +0.30 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.37 +0.47 74 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.21 +0.25 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.27 +0.27 43 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 5.31 +0.25 43 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 4.39 +0.22 43 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 3.52 +0.18 42 0 167 0
30JUL26 37.00 C 0.00 0.00 0.00 2.74 +0.13 43 0 96 0
30JUL26 38.00 C 1.84 1.84 1.84 2.06 +0.15 43 15 122 0
30JUL26 39.00 C 1.40 1.69 1.40 1.53 +0.12 44 65 81 +6
30JUL26 40.00 C 1.12 1.12 1.12 1.07 +0.08 44 1 53 +1
30JUL26 41.00 C 0.00 0.00 0.00 0.71 0.00 43 0 136 0
30JUL26 42.00 C 0.00 0.00 0.00 0.46 -0.01 43 0 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 137 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 66 0
30JUL26 46.00 C 0.13 0.13 0.13 0.06 -0.01 44 15 136 +15
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.01 43 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 45 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 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 72 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.49 +0.48 75 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.50 +0.49 69 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.44 +0.36 59 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.45 +0.38 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.36 +0.20 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.53 +0.31 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.58 +0.31 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.57 +0.24 40 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 5.71 +0.21 40 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 4.91 +0.20 40 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 4.17 +0.17 40 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 3.49 +0.14 40 0 111 0
28AUG26 38.00 C 2.73 2.73 2.73 2.91 +0.23 40 15 119 +15
28AUG26 39.00 C 0.00 0.00 0.00 2.43 +0.21 41 0 84 0
28AUG26 40.00 C 1.75 1.75 1.75 1.95 +0.18 41 15 120 +15
28AUG26 41.00 C 0.00 0.00 0.00 1.55 +0.12 41 0 165 0
28AUG26 42.00 C 0.00 0.00 0.00 1.22 +0.06 41 0 65 0
28AUG26 43.00 C 1.01 1.01 1.01 0.94 +0.03 40 5 110 0
28AUG26 44.00 C 0.00 0.00 0.00 0.72 +0.02 40 0 50 0
28AUG26 45.00 C 0.69 0.69 0.69 0.54 +0.01 40 15 122 +15
28AUG26 46.00 C 0.00 0.00 0.00 0.41 +0.01 40 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.30 0.00 40 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.22 0.00 40 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.16 0.00 40 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 0.00 40 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.49 +0.33 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.51 +0.33 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.59 +0.38 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.61 +0.32 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.66 +0.24 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.76 +0.19 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.90 +0.21 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.03 +0.28 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.18 +0.19 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.45 +0.18 39 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 4.77 +0.16 39 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 4.14 +0.14 39 0 138 0
29SEP26 38.00 C 0.00 0.00 0.00 3.63 +0.24 40 0 48 0
29SEP26 39.00 C 0.00 0.00 0.00 3.11 +0.23 40 0 84 0
29SEP26 40.00 C 0.00 0.00 0.00 2.64 +0.19 40 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.26 +0.14 40 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 1.90 +0.11 40 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.58 +0.04 40 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.31 +0.03 40 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 1.08 +0.03 40 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 0.88 +0.02 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.72 +0.01 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.58 +0.01 40 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.47 +0.01 40 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 +0.01 40 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 0.00 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 0.00 40 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 0.00 40 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 40 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 45 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 12.66 +0.32 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.73 +0.30 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.83 +0.30 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.98 +0.31 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.09 +0.33 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.25 +0.29 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.48 +0.29 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.73 +0.20 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.03 +0.17 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.39 +0.15 41 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.80 +0.13 41 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.26 +0.12 41 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 3.76 +0.11 41 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 3.31 +0.10 41 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 2.90 +0.08 41 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.53 +0.07 41 0 37 0
29OCT26 43.00 C 0.00 0.00 0.00 2.20 +0.06 41 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 1.91 +0.05 41 0 45 0
29OCT26 45.00 C 0.00 0.00 0.00 1.65 +0.04 41 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.38 -0.04 41 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.25 +0.02 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.04 +0.02 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.77 +0.41 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.87 +0.40 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.00 +0.38 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.17 +0.39 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.35 +0.34 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.58 +0.36 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.79 +0.30 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.04 +0.33 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.34 +0.26 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.68 +0.29 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.06 +0.23 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.32 +0.02 39 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.81 +0.02 39 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.32 -0.01 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.89 -0.01 39 0 73 0
30DEC26 41.00 C 0.00 0.00 0.00 3.47 -0.03 39 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 3.12 -0.04 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.85 -0.04 40 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.55 -0.06 40 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.26 -0.06 40 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.01 -0.06 40 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.78 -0.07 40 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.56 -0.07 40 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.35 -0.07 39 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.19 -0.07 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.87 -0.06 39 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.63 -0.05 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.45 -0.06 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.05 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.25 +0.38 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.44 +0.38 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.64 +0.36 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.87 +0.36 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.13 +0.36 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.40 +0.33 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.71 +0.32 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.06 +0.30 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.42 +0.36 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.82 +0.34 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.25 +0.32 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.73 +0.32 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.20 +0.26 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.74 +0.20 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.31 +0.26 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.90 +0.22 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.62 +0.16 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.28 +0.16 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.94 +0.16 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.63 +0.14 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.35 +0.13 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 3.08 +0.13 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.82 +0.11 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.61 +0.11 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.40 +0.10 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.94 +0.08 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.55 +0.07 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.26 +0.06 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.01 +0.05 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 +0.05 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.76 +0.36 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.98 +0.34 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.25 +0.37 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.52 +0.35 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.82 +0.33 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.14 +0.32 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.50 +0.30 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.88 +0.29 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.29 +0.29 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.72 +0.35 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.27 +0.34 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.75 +0.31 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 7.27 +0.30 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.80 +0.27 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.38 +0.26 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.98 +0.25 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.60 +0.23 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.25 +0.22 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.91 +0.19 42 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.60 +0.18 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.33 +0.18 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.06 +0.16 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.86 +0.26 43 0 0 0
TOTAL CALL 146 5,418 +67
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 120 0
30JUL26 34.00 P 0.09 0.09 0.09 0.07 -0.05 43 33 80 +33
30JUL26 35.00 P 0.00 0.00 0.00 0.15 -0.08 43 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 0.27 -0.13 42 0 92 0
30JUL26 37.00 P 0.00 0.00 0.00 0.48 -0.17 42 0 138 0
30JUL26 38.00 P 0.00 0.00 0.00 0.79 -0.23 42 0 95 0
30JUL26 39.00 P 0.00 0.00 0.00 1.21 -0.31 41 0 101 0
30JUL26 40.00 P 0.00 0.00 0.00 1.75 -0.38 41 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 2.45 -0.30 43 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 3.20 -0.31 43 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 4.03 -0.32 42 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 4.93 -0.31 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 5.86 -0.31 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.82 -0.49 42 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.85 -0.45 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.80 -0.48 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.83 -0.35 58 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.83 -0.36 62 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.33 -0.34 72 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.83 -0.36 82 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.33 -0.35 91 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.83 -0.36 99 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.32 -0.36 104 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 104 0
28AUG26 33.00 P 0.34 0.34 0.34 0.26 -0.06 40 22 75 +22
28AUG26 34.00 P 0.00 0.00 0.00 0.40 -0.09 40 0 184 0
28AUG26 35.00 P 0.00 0.00 0.00 0.60 -0.11 40 0 65 0
28AUG26 36.00 P 0.00 0.00 0.00 0.83 -0.17 40 0 162 0
28AUG26 37.00 P 0.00 0.00 0.00 1.13 -0.21 39 0 180 0
28AUG26 38.00 P 0.00 0.00 0.00 1.51 -0.24 39 0 171 0
28AUG26 39.00 P 0.00 0.00 0.00 1.96 -0.30 39 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 2.49 -0.36 38 0 75 0
28AUG26 41.00 P 0.00 0.00 0.00 3.08 -0.34 38 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 3.86 -0.25 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 4.59 -0.27 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.37 -0.46 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.21 -0.28 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.16 -0.26 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.09 -0.25 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.96 -0.33 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.89 -0.36 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.83 -0.36 40 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.33 -0.34 46 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.83 -0.36 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.33 -0.35 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.29 -0.04 40 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.42 -0.06 40 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 0.59 -0.08 40 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 0.80 -0.11 40 0 57 0
29SEP26 35.00 P 1.12 1.12 1.09 1.07 -0.13 40 45 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.37 -0.17 40 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 1.71 -0.23 39 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 2.15 -0.21 39 0 70 0
29SEP26 39.00 P 2.66 2.66 2.66 2.59 -0.31 39 15 28 0
29SEP26 40.00 P 0.00 0.00 0.00 3.18 -0.31 39 0 31 0
29SEP26 41.00 P 0.00 0.00 0.00 3.77 -0.24 39 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 4.41 -0.25 39 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.11 -0.42 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.85 -0.44 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.78 -0.31 42 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.58 -0.23 42 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.42 -0.27 42 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.29 -0.25 42 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.19 -0.25 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.12 -0.23 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.42 -0.29 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.83 -0.36 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.33 -0.35 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.83 -0.36 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.32 -0.36 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.80 -0.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.30 -0.33 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.80 -0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.30 -0.31 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.42 -0.06 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.57 -0.07 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.77 -0.08 42 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 0.99 -0.11 42 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.27 -0.11 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.54 -0.18 41 0 36 0
29OCT26 36.00 P 0.00 0.00 0.00 1.88 -0.20 41 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.26 -0.23 41 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 2.75 -0.19 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 3.25 -0.19 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 3.80 -0.21 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.37 -0.28 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.02 -0.31 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.73 -0.31 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.46 -0.29 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.22 -0.31 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.98 -0.42 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.78 -0.43 42 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.61 -0.45 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.07 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 -0.08 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.46 -0.11 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.62 -0.11 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 -0.16 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.01 -0.17 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.28 -0.18 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.56 -0.22 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.91 -0.22 40 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.28 -0.25 40 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 2.70 -0.25 40 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.15 -0.25 40 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 3.64 -0.26 40 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 4.15 -0.28 40 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.63 -0.37 39 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 5.37 -0.25 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.01 -0.27 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.69 -0.27 41 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.40 -0.28 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.16 -0.26 41 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 8.90 -0.38 42 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.71 -0.28 42 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.49 -0.40 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.31 -0.38 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.12 -0.45 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.27 -0.37 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.51 -0.39 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.79 -0.42 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.12 -0.44 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.50 -0.43 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.89 -0.46 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.32 -0.45 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.80 -0.30 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.30 -0.31 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.67 -0.03 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.84 -0.03 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.05 -0.04 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.27 -0.04 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.55 -0.05 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.84 -0.05 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 -0.10 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.46 -0.14 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.81 -0.18 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.19 -0.20 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.60 -0.22 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.07 -0.22 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.56 -0.31 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.22 -0.25 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.78 -0.21 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.38 -0.23 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 6.90 -0.23 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.55 -0.28 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.26 -0.24 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.94 -0.29 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.69 -0.29 41 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.41 -0.33 41 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.18 -0.33 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.98 -0.32 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.78 -0.33 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.83 -0.37 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.96 -0.37 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.17 -0.39 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.42 -0.41 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.72 -0.42 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.06 -0.06 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.29 -0.05 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.53 -0.08 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.82 -0.08 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.12 -0.08 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.47 -0.10 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.84 -0.10 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.23 -0.11 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.65 -0.14 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.07 -0.17 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.50 -0.22 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 4.98 -0.21 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 5.47 -0.24 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.00 -0.25 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.55 -0.27 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.13 -0.29 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.75 -0.31 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.39 -0.32 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.14 -0.26 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.83 -0.27 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.53 -0.28 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.26 -0.30 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.00 -0.29 42 0 0 0
TOTAL PUT 115 4,409 +55
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$ 54.400
17JUL26 39.00 C 0.00 0.00 0.00 15.48 +0.76 229 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 14.48 +0.76 214 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 13.48 +0.76 199 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 12.48 +0.64 184 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 11.48 +0.76 170 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 10.48 +0.76 155 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 9.48 +0.75 141 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 8.48 +0.75 127 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 7.49 +0.75 117 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 6.49 +0.75 103 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 5.49 +0.74 89 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 4.49 +0.72 75 0 30 0
17JUL26 52.50 C 1.55 2.30 1.10 2.00 +0.62 40 301 243 -82
17JUL26 55.00 C 0.31 0.36 0.07 0.25 -0.01 30 689 3,447 -2
17JUL26 57.50 C 0.00 0.00 0.00 0.15 +0.11 62 0 46 0
17JUL26 60.00 C 0.00 0.00 0.00 0.14 +0.13 93 0 120 0
17JUL26 62.50 C 0.00 0.00 0.00 0.13 +0.12 119 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.12 +0.11 142 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.11 +0.10 163 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.10 +0.09 182 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.09 +0.08 199 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.08 +0.07 214 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.07 +0.06 227 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.06 +0.05 238 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.05 +0.04 248 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.04 +0.03 255 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 15.48 +0.75 102 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 14.48 +0.75 95 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 13.48 +0.75 88 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 12.48 +0.64 81 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 11.48 +0.74 75 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 10.48 +0.74 68 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 9.49 +0.75 64 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 8.48 +0.74 55 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 7.49 +0.74 51 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 6.49 +0.73 45 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 5.49 +0.71 38 0 0 0
24JUL26 50.00 C 4.64 4.64 4.64 4.59 +0.77 41 30 90 +30
24JUL26 52.50 C 1.71 2.04 1.71 2.29 +0.60 31 40 80 +20
24JUL26 55.00 C 0.52 0.79 0.40 0.64 +0.09 26 2,421 7,629 +980
24JUL26 57.50 C 0.13 0.17 0.08 0.22 +0.06 33 103 138 +83
24JUL26 60.00 C 0.00 0.00 0.00 0.14 +0.10 43 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.13 +0.12 56 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.12 +0.11 67 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.11 +0.10 76 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.10 +0.09 85 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.09 +0.08 93 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.08 +0.07 100 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.07 +0.06 107 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.06 +0.05 112 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.05 +0.04 116 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 24.41 +0.67 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 23.44 +0.70 90 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 22.44 +0.70 80 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 21.44 +0.70 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 20.44 +0.70 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 19.44 +0.69 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 18.41 +0.70 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 17.42 +0.67 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 16.42 +0.67 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 15.48 +0.73 74 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 14.48 +0.73 69 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 13.48 +0.73 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 12.48 +0.64 58 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 11.48 +0.74 53 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 10.48 +0.72 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.49 +0.73 46 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 8.48 +0.71 39 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 7.49 +0.71 36 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 6.49 +0.69 31 0 18 0
30JUL26 49.00 C 0.00 0.00 0.00 5.52 +0.67 30 0 218 0
30JUL26 50.00 C 4.10 4.67 4.10 4.60 +0.67 31 100 2,493 +30
30JUL26 52.50 C 2.05 2.40 2.05 2.40 +0.49 26 23 5,123 -9
30JUL26 55.00 C 0.95 1.08 0.53 0.90 +0.18 25 870 7,407 +50
30JUL26 57.50 C 0.21 0.33 0.18 0.27 -0.02 27 499 7,242 -5
30JUL26 60.00 C 0.08 0.09 0.08 0.14 0.00 33 910 13,207 +905
30JUL26 62.50 C 0.00 0.00 0.00 0.13 +0.05 43 0 10,420 0
30JUL26 65.00 C 0.00 0.00 0.00 0.12 +0.07 51 0 4,707 0
30JUL26 67.50 C 0.00 0.00 0.00 0.11 +0.07 59 0 2,776 0
30JUL26 70.00 C 0.00 0.00 0.00 0.10 +0.07 66 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.09 +0.07 72 0 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.08 +0.07 77 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.07 +0.06 82 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.06 +0.05 87 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.05 +0.04 90 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 +0.03 93 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 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 93 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 24.60 +0.86 85 0 0 0
28AUG26 31.00 C 23.20 23.20 23.20 23.53 +0.72 65 60 60 +60
28AUG26 32.00 C 22.20 22.20 22.20 22.48 +0.74 0 30 30 +30
28AUG26 33.00 C 21.20 21.20 21.20 21.45 +0.63 0 60 60 +60
28AUG26 34.00 C 20.21 20.21 20.21 20.47 +0.65 0 30 30 +30
28AUG26 35.00 C 0.00 0.00 0.00 19.44 +0.61 0 0 30 0
28AUG26 36.00 C 18.22 18.22 18.22 18.47 +0.64 0 60 90 +60
28AUG26 37.00 C 0.00 0.00 0.00 17.50 +0.75 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 16.56 +0.81 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.64 +0.89 52 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 14.62 +0.87 46 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 13.60 +0.85 40 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 12.48 +0.50 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 11.48 +0.47 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.48 +0.66 0 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 9.61 +0.79 28 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 8.54 +0.62 0 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 7.58 +0.48 18 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 6.80 +0.59 28 0 150 0
28AUG26 49.00 C 0.00 0.00 0.00 6.02 +0.65 30 0 312 0
28AUG26 50.00 C 4.78 4.78 4.78 5.19 +0.62 30 30 621 +30
28AUG26 52.50 C 2.87 3.28 2.87 3.34 +0.52 28 40 6,618 +10
28AUG26 55.00 C 1.60 1.99 1.49 1.91 +0.31 27 90 2,481 +44
28AUG26 57.50 C 0.95 1.08 0.75 1.04 +0.14 28 58 2,259 -2
28AUG26 60.00 C 0.51 0.58 0.40 0.53 0.00 28 525 4,008 +292
28AUG26 62.50 C 0.30 0.34 0.30 0.28 -0.04 30 24 2,453 +20
28AUG26 65.00 C 0.00 0.00 0.00 0.15 -0.05 31 0 6,157 0
28AUG26 67.50 C 0.13 0.13 0.11 0.11 -0.02 34 70 888 -52
28AUG26 70.00 C 0.08 0.08 0.08 0.10 +0.01 38 49 1,297 0
28AUG26 72.50 C 0.06 0.06 0.06 0.09 +0.03 42 22 1,092 +22
28AUG26 75.00 C 0.04 0.05 0.04 0.08 +0.03 45 28 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.07 +0.04 48 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.06 +0.04 50 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 +0.04 52 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 +0.03 54 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 51 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 56 0 0 0
29SEP26 30.00 C 24.12 24.12 24.12 24.90 +0.98 91 30 60 +30
29SEP26 31.00 C 23.13 23.13 23.13 23.86 +0.95 85 30 30 +30
29SEP26 32.00 C 22.13 22.13 22.13 22.83 +0.90 79 30 60 +30
29SEP26 33.00 C 21.14 21.14 21.14 21.83 +0.89 75 30 30 +30
29SEP26 34.00 C 0.00 0.00 0.00 20.85 +0.90 72 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 19.89 +0.93 69 0 0 0
29SEP26 36.00 C 18.16 18.16 18.16 18.90 +0.96 66 30 30 +30
29SEP26 37.00 C 17.17 17.17 17.17 17.87 +0.92 61 30 30 +30
29SEP26 38.00 C 16.18 16.18 16.18 16.87 +0.89 57 15 15 +15
29SEP26 39.00 C 0.00 0.00 0.00 15.64 +0.66 41 0 22 0
29SEP26 40.00 C 14.22 14.22 14.22 14.62 +0.70 35 30 30 +30
29SEP26 41.00 C 13.24 13.24 13.24 13.94 +0.88 49 30 30 +30
29SEP26 42.00 C 12.26 12.26 12.26 12.99 +0.91 48 30 30 +30
29SEP26 43.00 C 11.29 11.29 11.29 11.80 +0.69 38 13 43 +13
29SEP26 44.00 C 10.33 10.33 10.33 10.84 +0.75 36 30 30 +30
29SEP26 45.00 C 9.38 9.38 9.38 9.68 +0.63 26 30 212 +30
29SEP26 46.00 C 8.44 8.44 8.44 8.75 +0.61 27 30 60 +30
29SEP26 47.00 C 7.54 7.54 7.54 7.87 +0.62 28 30 60 +30
29SEP26 48.00 C 6.67 6.67 6.67 6.99 +0.59 28 30 31 +30
29SEP26 49.00 C 5.83 5.83 5.83 6.15 +0.56 27 60 497 +30
29SEP26 50.00 C 5.06 5.53 5.06 5.42 +0.56 28 90 814 0
29SEP26 52.50 C 3.40 3.40 3.40 3.72 +0.50 28 30 7,046 0
29SEP26 55.00 C 2.09 2.30 2.09 2.32 +0.30 27 40 14,249 0
29SEP26 57.50 C 1.23 1.41 1.23 1.44 +0.23 28 902 5,677 +687
29SEP26 60.00 C 0.75 0.99 0.75 0.89 +0.19 29 128 15,296 -90
29SEP26 62.50 C 0.51 0.51 0.51 0.54 +0.14 29 20 13,785 0
29SEP26 65.00 C 0.34 0.34 0.31 0.33 +0.11 30 64 13,156 +4
29SEP26 67.50 C 0.00 0.00 0.00 0.21 +0.08 31 0 9,218 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 8,461 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.03 33 0 5,333 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 +0.04 38 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.04 40 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.04 41 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 16.87 +0.89 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.70 +0.71 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.78 +0.77 42 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.94 +0.88 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.99 +0.91 43 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.80 +0.69 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.84 +0.69 33 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.96 +0.71 33 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.86 +0.63 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.98 +0.60 28 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 7.14 +0.58 28 0 30 0
29OCT26 49.00 C 6.13 6.13 6.13 6.34 +0.54 27 30 96 +30
29OCT26 50.00 C 5.37 5.37 5.30 5.66 +0.52 28 60 270 +30
29OCT26 52.50 C 0.00 0.00 0.00 4.07 +0.47 28 0 390 0
29OCT26 55.00 C 2.58 2.58 2.58 2.73 +0.30 27 10 125 0
29OCT26 57.50 C 2.00 2.00 2.00 1.79 +0.18 27 30 90 +30
29OCT26 60.00 C 1.36 1.36 1.36 1.13 +0.06 27 30 3,967 +30
29OCT26 62.50 C 0.85 0.85 0.85 0.70 0.00 27 30 173 +30
29OCT26 65.00 C 0.00 0.00 0.00 0.42 -0.04 27 0 480 0
29OCT26 67.50 C 0.46 0.46 0.46 0.24 -0.06 27 6 209 +5
29OCT26 70.00 C 0.00 0.00 0.00 0.14 -0.05 27 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 24.90 +0.98 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.86 +0.95 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.83 +0.90 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.83 +0.89 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.85 +0.90 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.89 +0.93 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.90 +0.96 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.87 +0.92 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.87 +0.89 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.74 +0.75 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.78 +0.77 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.94 +0.88 37 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.99 +0.89 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.90 +0.69 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.02 +0.67 31 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 10.18 +0.66 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.34 +0.62 30 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 8.52 +0.71 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.61 +0.52 28 0 90 0
30DEC26 49.00 C 6.77 6.77 6.77 6.89 +0.49 28 90 90 +58
30DEC26 50.00 C 6.42 6.42 6.40 6.34 +0.48 28 230 450 +230
30DEC26 52.50 C 0.00 0.00 0.00 4.90 +0.45 28 0 2,280 0
30DEC26 55.00 C 3.47 3.70 3.47 3.65 +0.33 28 38 4,872 -1
30DEC26 57.50 C 2.41 3.02 2.41 2.75 +0.26 28 306 6,623 0
30DEC26 60.00 C 0.00 0.00 0.00 2.06 +0.20 29 0 14,511 0
30DEC26 62.50 C 1.42 1.45 1.42 1.54 +0.16 29 2 9,513 +1
30DEC26 65.00 C 0.00 0.00 0.00 1.15 +0.13 29 0 8,313 0
30DEC26 67.50 C 0.86 0.86 0.86 0.87 +0.11 30 2 9,894 0
30DEC26 70.00 C 0.59 0.67 0.59 0.66 +0.10 30 52 3,928 -52
30DEC26 72.50 C 0.00 0.00 0.00 0.50 +0.07 31 0 4,198 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 +0.05 32 0 2,159 0
30DEC26 80.00 C 0.31 0.31 0.31 0.22 +0.03 32 12 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 509 0
30DEC26 90.00 C 0.18 0.18 0.18 0.09 +0.02 35 14 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 24.90 +0.98 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.86 +0.95 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.83 +0.90 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.83 +0.89 45 0 30 0
30MAR27 34.00 C 20.36 20.36 20.36 20.85 +0.90 43 30 60 +30
30MAR27 35.00 C 0.00 0.00 0.00 19.89 +0.93 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.90 +0.90 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.91 +0.82 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.00 +0.82 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.07 +0.78 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.19 +0.79 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.31 +0.76 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.41 +0.70 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.55 +0.65 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.71 +0.61 31 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 10.93 +0.58 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.15 +0.66 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.43 +0.77 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.73 +0.74 29 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.84 +0.45 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.41 +0.43 29 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.02 +0.41 28 0 4,161 0
30MAR27 55.00 C 0.00 0.00 0.00 4.79 +0.34 28 0 2,084 0
30MAR27 57.50 C 3.86 3.86 3.86 3.82 +0.23 28 1 1,725 +1
30MAR27 60.00 C 0.00 0.00 0.00 3.01 +0.12 28 0 20,157 0
30MAR27 62.50 C 0.00 0.00 0.00 2.36 +0.04 28 0 336 0
30MAR27 65.00 C 0.00 0.00 0.00 1.83 -0.04 28 0 2,567 0
30MAR27 67.50 C 1.54 1.54 1.54 1.40 -0.11 28 137 864 +137
30MAR27 70.00 C 0.00 0.00 0.00 1.08 -0.16 28 0 2,601 0
30MAR27 72.50 C 0.00 0.00 0.00 0.83 -0.17 28 0 4,262 0
30MAR27 75.00 C 0.89 0.89 0.86 0.63 -0.19 28 20 1,924 -4
30MAR27 77.50 C 0.00 0.00 0.00 0.48 -0.20 28 0 3,165 0
30MAR27 80.00 C 0.67 0.67 0.67 0.37 -0.19 28 30 1,646 +30
30MAR27 82.50 C 0.58 0.58 0.58 0.27 -0.20 28 30 2,206 +30
30MAR27 85.00 C 0.00 0.00 0.00 0.21 -0.18 28 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 -0.16 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 -0.16 29 0 557 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.15 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.13 29 0 205 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.12 30 0 378 0
29JUN27 38.00 C 0.00 0.00 0.00 17.41 +0.78 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.53 +0.76 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.67 +0.75 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.83 +0.73 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 14.12 +0.82 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.19 +0.67 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.36 +0.70 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.75 +0.83 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 10.87 +0.66 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.23 +0.70 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.60 +0.53 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.00 +0.51 29 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 8.20 +0.49 28 0 302 0
29JUN27 52.50 C 6.98 6.98 6.91 6.88 +0.39 28 20 161 +20
29JUN27 55.00 C 5.41 5.42 5.35 5.75 +0.28 28 9 5,055 +9
29JUN27 57.50 C 4.90 4.90 4.90 4.90 +0.28 28 2 86 +2
29JUN27 60.00 C 0.00 0.00 0.00 4.16 +0.28 29 0 224 0
29JUN27 62.50 C 0.00 0.00 0.00 3.58 +0.32 30 0 70 0
29JUN27 65.00 C 0.00 0.00 0.00 3.07 +0.31 30 0 470 0
29JUN27 67.50 C 2.16 2.17 2.10 2.64 +0.33 31 9 609 0
29JUN27 70.00 C 0.00 0.00 0.00 2.29 +0.33 31 0 8,261 0
29JUN27 72.50 C 1.70 1.70 1.70 1.99 +0.34 32 1 698 +1
29JUN27 75.00 C 0.00 0.00 0.00 1.74 +0.33 32 0 68 0
29JUN27 77.50 C 1.11 1.11 1.11 1.54 +0.35 33 5 53 -5
29JUN27 80.00 C 0.00 0.00 0.00 1.34 +0.32 34 0 61 0
29JUN27 82.50 C 0.85 0.85 0.85 1.21 +0.35 34 170 430 -48
29JUN27 85.00 C 0.71 0.71 0.71 1.08 +0.32 35 17 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.96 +0.32 35 0 223 0
29JUN27 90.00 C 0.61 0.61 0.60 0.88 +0.29 36 33 203 -33
TOTAL CALL 10,400 367,993 +4,244
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 3 0
17JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 120 0
17JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.02 65 0 68 0
17JUL26 52.50 P 0.15 0.16 0.05 0.14 -0.04 46 22 367 +16
17JUL26 55.00 P 1.31 1.31 0.74 0.82 -0.69 28 146 139 +5
17JUL26 57.50 P 0.00 0.00 0.00 3.23 -0.60 61 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 5.74 -0.62 94 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 8.27 -0.56 128 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 10.80 -0.50 160 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 13.34 -0.59 192 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 15.89 -0.44 226 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 18.45 -0.35 259 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 21.01 -0.40 292 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 23.57 -0.43 323 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 26.15 -0.28 357 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 28.73 -0.19 390 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 31.31 -0.01 422 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
24JUL26 50.00 P 0.05 0.05 0.05 0.06 -0.03 33 10 55 +10
24JUL26 52.50 P 0.41 0.46 0.41 0.31 -0.15 29 6 54 +4
24JUL26 55.00 P 1.50 1.50 1.09 1.15 -0.63 24 61 91 +31
24JUL26 57.50 P 0.00 0.00 0.00 3.30 -0.58 33 0 60 0
24JUL26 60.00 P 0.00 0.00 0.00 5.74 -0.62 46 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 8.27 -0.71 62 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 10.80 -0.68 77 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 13.34 -0.64 92 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 15.89 -0.59 108 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 18.45 -0.53 124 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 21.01 -0.47 139 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 23.57 -0.43 154 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 26.15 -0.33 170 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 28.73 -0.25 186 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 625 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,250 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2,410 0
30JUL26 48.00 P 0.03 0.03 0.03 0.03 -0.01 31 100 1,713 +60
30JUL26 49.00 P 0.10 0.10 0.04 0.06 -0.03 30 776 1,696 -297
30JUL26 50.00 P 0.13 0.13 0.10 0.11 -0.06 29 334 3,711 +248
30JUL26 52.50 P 0.59 0.72 0.38 0.44 -0.24 27 109 6,614 +9
30JUL26 55.00 P 1.78 1.84 1.25 1.38 -0.54 24 207 10,344 +55
30JUL26 57.50 P 4.00 4.00 3.36 3.30 -0.75 26 40 10,880 -10
30JUL26 60.00 P 6.32 6.32 5.60 5.74 -0.62 36 242 7,573 -211
30JUL26 62.50 P 8.75 8.88 8.20 8.27 -0.71 49 157 667 -114
30JUL26 65.00 P 0.00 0.00 0.00 10.80 -0.78 61 0 77 0
30JUL26 67.50 P 0.00 0.00 0.00 13.34 -0.72 73 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 15.89 -0.68 85 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 18.45 -0.59 97 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 21.01 -0.58 109 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 23.57 -0.49 121 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 26.15 -0.33 133 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 28.73 -0.32 145 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 31.31 -0.04 157 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 33.14 -0.94 108 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 35.64 -0.91 114 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 38.11 -0.94 110 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 40.67 -0.89 130 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 595 0
28AUG26 44.00 P 0.08 0.08 0.07 0.03 -0.03 29 251 653 +229
28AUG26 45.00 P 0.14 0.14 0.14 0.06 -0.04 29 4 475 0
28AUG26 46.00 P 0.14 0.14 0.14 0.09 -0.06 28 10 345 +10
28AUG26 47.00 P 0.20 0.20 0.20 0.15 -0.08 28 10 2,319 0
28AUG26 48.00 P 0.36 0.36 0.36 0.23 -0.12 28 200 1,701 0
28AUG26 49.00 P 0.00 0.00 0.00 0.36 -0.14 28 0 1,253 0
28AUG26 50.00 P 0.68 0.70 0.53 0.50 -0.19 27 30 5,656 +24
28AUG26 52.50 P 1.31 1.35 1.09 1.13 -0.33 27 171 5,449 -70
28AUG26 55.00 P 2.54 2.54 2.15 2.21 -0.49 26 86 13,718 -35
28AUG26 57.50 P 4.25 4.25 3.90 3.84 -0.67 26 14 5,722 0
28AUG26 60.00 P 6.36 6.36 5.76 5.88 -0.77 26 213 2,889 +197
28AUG26 62.50 P 8.74 8.74 8.74 8.27 -0.99 30 30 1,783 0
28AUG26 65.00 P 0.00 0.00 0.00 10.80 -0.78 38 0 698 0
28AUG26 67.50 P 0.00 0.00 0.00 13.34 -0.72 45 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 15.89 -0.68 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 18.45 -0.59 59 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 21.01 -0.58 67 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 23.57 -0.49 73 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 26.15 -0.33 81 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 28.73 -0.32 87 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 31.31 -0.19 94 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 33.14 -0.94 69 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.64 -0.91 73 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 38.11 -0.94 71 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.68 -0.88 83 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 1,916 0
29SEP26 43.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 2,227 0
29SEP26 44.00 P 0.27 0.27 0.27 0.19 -0.06 28 10 1,591 -10
29SEP26 45.00 P 0.33 0.33 0.32 0.28 -0.07 28 12 6,054 +1
29SEP26 46.00 P 0.00 0.00 0.00 0.39 -0.10 28 0 2,100 0
29SEP26 47.00 P 0.00 0.00 0.00 0.52 -0.13 28 0 2,396 0
29SEP26 48.00 P 0.86 0.86 0.86 0.68 -0.17 27 2 3,909 +2
29SEP26 49.00 P 1.03 1.03 0.86 0.91 -0.18 27 108 4,420 -88
29SEP26 50.00 P 1.33 1.33 1.09 1.18 -0.22 27 333 32,746 -170
29SEP26 52.50 P 2.26 2.26 1.97 2.09 -0.31 26 158 11,683 -7
29SEP26 55.00 P 3.81 3.98 3.30 3.35 -0.46 25 603 21,292 -3
29SEP26 57.50 P 0.00 0.00 0.00 5.06 -0.64 25 0 12,076 0
29SEP26 60.00 P 0.00 0.00 0.00 7.24 -0.43 28 0 13,960 0
29SEP26 62.50 P 9.80 9.80 9.66 9.70 -0.26 34 186 12,487 +30
29SEP26 65.00 P 0.00 0.00 0.00 11.42 -0.77 0 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 14.04 -0.55 27 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 16.47 -0.28 25 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 18.91 -0.52 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 21.30 -0.73 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 23.84 -0.56 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 26.30 -0.23 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 28.73 -0.59 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.31 -0.45 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 33.74 -0.58 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.05 -0.76 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 38.36 -0.93 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.17 -0.59 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.48 -0.79 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.97 -0.76 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.46 -0.79 0 0 0 0
29OCT26 38.00 P 0.12 0.12 0.12 0.04 -0.01 29 30 43 +30
29OCT26 39.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 9 0
29OCT26 40.00 P 0.17 0.17 0.17 0.09 -0.01 29 4 8 +4
29OCT26 41.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.25 -0.06 28 0 618 0
29OCT26 44.00 P 0.00 0.00 0.00 0.35 -0.07 28 0 680 0
29OCT26 45.00 P 0.53 0.53 0.53 0.48 -0.08 28 200 425 +176
29OCT26 46.00 P 0.71 0.71 0.71 0.62 -0.12 28 90 292 +90
29OCT26 47.00 P 0.00 0.00 0.00 0.77 -0.15 27 0 1,144 0
29OCT26 48.00 P 1.06 1.06 1.06 1.00 -0.15 27 206 1,903 +206
29OCT26 49.00 P 1.36 1.40 1.35 1.25 -0.19 27 107 1,175 +103
29OCT26 50.00 P 1.70 1.70 1.70 1.55 -0.23 27 103 3,818 +103
29OCT26 52.50 P 2.66 2.77 2.40 2.52 -0.30 26 472 3,358 +412
29OCT26 55.00 P 0.00 0.00 0.00 3.78 -0.45 26 0 1,276 0
29OCT26 57.50 P 5.49 5.49 5.49 5.39 -0.60 25 4 200 0
29OCT26 60.00 P 0.00 0.00 0.00 7.44 -0.65 27 0 5 0
29OCT26 62.50 P 0.00 0.00 0.00 9.70 -0.49 29 0 76 0
29OCT26 65.00 P 0.00 0.00 0.00 11.62 -0.75 23 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.04 -0.88 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.54 -0.60 27 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.97 -0.71 26 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.37 -0.82 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.84 -0.79 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.30 -0.82 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.73 -0.67 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.31 -0.77 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.33 -0.06 28 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.44 -0.07 28 0 1,000 0
30DEC26 43.00 P 0.64 0.64 0.64 0.57 -0.08 28 4 1,103 +4
30DEC26 44.00 P 0.74 0.74 0.74 0.72 -0.11 28 170 2,219 +170
30DEC26 45.00 P 0.93 0.98 0.93 0.89 -0.12 28 114 2,266 +114
30DEC26 46.00 P 1.22 1.22 1.16 1.07 -0.14 28 77 2,501 +76
30DEC26 47.00 P 1.36 1.36 1.33 1.29 -0.16 27 107 2,592 +103
30DEC26 48.00 P 1.71 1.71 1.71 1.56 -0.19 27 103 6,575 +103
30DEC26 49.00 P 1.94 1.96 1.78 1.86 -0.21 27 115 6,759 +102
30DEC26 50.00 P 2.28 2.28 2.17 2.21 -0.24 27 6 15,655 +2
30DEC26 52.50 P 3.31 3.56 3.31 3.24 -0.29 27 111 10,934 +109
30DEC26 55.00 P 4.75 5.00 4.69 4.50 -0.38 26 489 12,686 +489
30DEC26 57.50 P 0.00 0.00 0.00 6.09 -0.52 26 0 6,767 0
30DEC26 60.00 P 7.88 7.88 7.88 7.95 -0.60 27 1 5,110 0
30DEC26 62.50 P 0.00 0.00 0.00 9.84 -0.76 26 0 8,311 0
30DEC26 65.00 P 0.00 0.00 0.00 12.44 -0.31 31 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 14.24 -0.79 25 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 16.93 -0.41 31 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 18.97 -0.80 23 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 21.37 -0.82 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 23.84 -0.80 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 26.30 -0.82 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 28.73 -0.84 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 31.31 -0.77 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 33.74 -0.78 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 36.05 -0.87 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 38.57 -0.90 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.17 -0.80 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 43.55 -0.92 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.04 -0.92 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.53 -0.91 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 -0.04 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.35 -0.06 29 0 217 0
30MAR27 39.00 P 0.00 0.00 0.00 0.45 -0.06 29 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.56 -0.08 29 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.70 -0.08 29 0 316 0
30MAR27 42.00 P 0.99 0.99 0.99 0.85 -0.11 28 20 6,942 +20
30MAR27 43.00 P 1.13 1.13 1.13 1.02 -0.11 28 170 3,129 +170
30MAR27 44.00 P 0.00 0.00 0.00 1.20 -0.11 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.39 -0.15 28 0 720 0
30MAR27 46.00 P 0.00 0.00 0.00 1.63 -0.18 27 0 259 0
30MAR27 47.00 P 0.00 0.00 0.00 1.92 -0.19 27 0 390 0
30MAR27 48.00 P 2.16 2.16 2.16 2.22 -0.21 27 2 661 +2
30MAR27 49.00 P 0.00 0.00 0.00 2.56 -0.24 27 0 3,613 0
30MAR27 50.00 P 0.00 0.00 0.00 2.93 -0.25 27 0 3,218 0
30MAR27 52.50 P 3.96 3.96 3.96 3.99 -0.31 27 30 6,292 0
30MAR27 55.00 P 0.00 0.00 0.00 5.25 -0.36 26 0 8,901 0
30MAR27 57.50 P 0.00 0.00 0.00 6.75 -0.51 26 0 2,071 0
30MAR27 60.00 P 0.00 0.00 0.00 8.43 -0.72 26 0 16,063 0
30MAR27 62.50 P 0.00 0.00 0.00 10.56 -1.00 27 0 1,400 0
30MAR27 65.00 P 0.00 0.00 0.00 12.44 -0.83 26 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 14.59 -0.86 26 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 16.93 -0.66 27 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 19.14 -0.78 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.44 -0.84 22 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 23.84 -0.85 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.30 -0.82 0 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 28.73 -0.84 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.31 -0.77 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 33.74 -0.78 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 36.11 -0.89 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.57 -0.91 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.17 -0.80 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.55 -0.92 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.69 +0.03 30 0 15 0
29JUN27 39.00 P 1.03 1.03 1.03 0.83 +0.02 30 1 756 +1
29JUN27 40.00 P 0.00 0.00 0.00 0.99 0.00 30 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 1.19 0.00 30 0 690 0
29JUN27 42.00 P 1.64 1.64 1.64 1.38 -0.03 30 59 314 +59
29JUN27 43.00 P 0.00 0.00 0.00 1.63 -0.04 30 0 508 0
29JUN27 44.00 P 0.00 0.00 0.00 1.88 -0.06 30 0 315 0
29JUN27 45.00 P 2.40 2.40 2.27 2.16 -0.10 29 8 768 +8
29JUN27 46.00 P 0.00 0.00 0.00 2.48 -0.12 29 0 1,124 0
29JUN27 47.00 P 0.00 0.00 0.00 2.81 -0.14 29 0 465 0
29JUN27 48.00 P 3.49 3.49 3.25 3.18 -0.19 29 3 637 +3
29JUN27 49.00 P 0.00 0.00 0.00 3.58 -0.21 29 0 567 0
29JUN27 50.00 P 4.00 4.00 4.00 3.99 -0.25 29 6 462 -6
29JUN27 52.50 P 0.00 0.00 0.00 5.17 -0.33 29 0 5,155 0
29JUN27 55.00 P 0.00 0.00 0.00 6.53 -0.43 30 0 23 0
29JUN27 57.50 P 8.15 8.15 8.15 8.11 -0.51 30 8 40 0
29JUN27 60.00 P 10.10 10.10 10.10 9.98 -0.38 31 6 86 -6
29JUN27 62.50 P 0.00 0.00 0.00 11.74 -0.58 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.78 -0.62 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.78 -0.69 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.89 -0.72 32 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 20.07 -0.61 33 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 22.22 -0.70 32 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.48 -0.70 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.82 -0.67 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.07 -0.73 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.40 -0.76 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.74 -0.85 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.18 -0.87 0 0 0 0
TOTAL PUT 7,467 458,608 +2,563
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$ 9.540
30JUL26 5.50 C 0.00 0.00 0.00 4.05 -0.03 109 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.80 -0.04 100 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.55 -0.02 91 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.30 -0.02 82 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.05 -0.05 74 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.80 -0.06 66 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.55 -0.03 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.30 -0.03 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.05 -0.04 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.80 -0.05 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.55 -0.05 29 0 35 0
30JUL26 8.25 C 0.00 0.00 0.00 1.29 -0.08 0 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 1.07 -0.03 37 0 62 0
30JUL26 8.75 C 0.83 0.83 0.83 0.84 -0.04 36 30 331 -30
30JUL26 9.00 C 0.00 0.00 0.00 0.64 -0.05 37 0 883 0
30JUL26 9.25 C 0.43 0.43 0.43 0.44 -0.04 34 5 642 0
30JUL26 9.50 C 0.31 0.31 0.28 0.30 -0.04 35 127 788 -7
30JUL26 9.75 C 0.21 0.21 0.17 0.19 -0.04 35 72 1,178 -21
30JUL26 10.00 C 0.15 0.15 0.13 0.12 -0.03 36 126 1,042 -96
30JUL26 10.50 C 0.05 0.05 0.05 0.04 -0.01 37 3 2,101 -3
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,519 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.55 -0.05 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.05 -0.05 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.58 -0.03 47 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.84 -0.02 36 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.57 -0.06 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.34 -0.05 27 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.15 -0.04 33 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.95 -0.05 33 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.77 -0.06 33 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.62 -0.04 33 0 1,115 0
28AUG26 9.50 C 0.46 0.48 0.46 0.49 -0.04 34 34 2,180 -25
28AUG26 9.75 C 0.37 0.37 0.37 0.38 -0.04 34 30 2,485 -30
28AUG26 10.00 C 0.28 0.30 0.28 0.30 -0.03 35 60 2,727 0
28AUG26 10.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 945 0
28AUG26 11.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 1,748 0
28AUG26 11.50 C 0.07 0.07 0.07 0.04 -0.01 35 100 745 0
28AUG26 12.00 C 0.05 0.05 0.05 0.02 -0.01 36 30 262 +30
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 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 53 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.56 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.82 -0.08 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.55 -0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 -0.05 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 -0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 -0.06 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 -0.03 38 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 -0.03 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 -0.05 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 -0.05 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 -0.06 29 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 -0.04 33 0 723 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 -0.03 35 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.04 0.00 36 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.85 -0.05 34 0 6,945 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 -0.03 34 0 5,228 0
29SEP26 9.50 C 0.55 0.59 0.55 0.58 -0.02 35 32 1,844 +32
29SEP26 9.75 C 0.45 0.45 0.45 0.47 -0.02 35 30 1,446 +5
29SEP26 10.00 C 0.36 0.36 0.36 0.38 -0.02 35 4 2,775 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.02 36 0 5,117 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 2,004 0
29SEP26 11.50 C 0.12 0.12 0.11 0.09 -0.01 36 180 3,731 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 36 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 38 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 735 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 43 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 56 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 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 4.06 -0.09 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.82 -0.08 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.55 -0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.32 -0.05 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.05 -0.11 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.58 -0.09 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.33 -0.10 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.08 -0.05 28 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.84 -0.07 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.63 -0.03 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.41 -0.06 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.22 -0.04 32 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.07 -0.04 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.88 -0.05 32 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.74 -0.04 32 0 515 0
29OCT26 9.50 C 0.00 0.00 0.00 0.63 -0.03 33 0 547 0
29OCT26 9.75 C 0.00 0.00 0.00 0.52 -0.03 33 0 121 0
29OCT26 10.00 C 0.00 0.00 0.00 0.43 -0.03 33 0 84 0
29OCT26 10.50 C 0.31 0.31 0.31 0.30 -0.03 34 30 228 +30
29OCT26 11.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 26 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.82 -0.08 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.32 -0.08 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.05 -0.11 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 -0.09 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.11 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 -0.05 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 -0.04 31 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.68 -0.04 31 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 -0.06 31 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.30 -0.06 31 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 -0.02 33 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 -0.03 32 0 653 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 -0.03 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 -0.03 32 0 991 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 -0.02 32 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.02 32 0 4,227 0
30DEC26 10.50 C 0.00 0.00 0.00 0.44 -0.02 33 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.01 34 0 1,377 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 1,110 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 0.00 34 0 808 0
30DEC26 13.00 C 0.13 0.13 0.13 0.09 -0.01 34 500 550 -245
30DEC26 13.50 C 0.10 0.10 0.10 0.06 -0.01 33 30 82 +30
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 34 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 4.06 -0.09 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.82 -0.08 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.32 -0.08 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.05 -0.11 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.59 -0.08 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.38 -0.10 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 -0.04 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.95 -0.08 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 -0.09 29 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.59 -0.06 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.44 -0.06 30 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 -0.04 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 +0.05 33 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 1.05 -0.03 31 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.02 31 0 33 0
30MAR27 9.75 C 0.00 0.00 0.00 0.84 -0.03 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 -0.02 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 -0.02 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.02 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.01 32 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.01 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 0.00 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 419 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 64 0
30MAR27 14.50 C 0.13 0.13 0.13 0.08 0.00 32 60 92 +30
30MAR27 15.00 C 0.00 0.00 0.00 0.06 0.00 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 0.00 33 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 0.00 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 4.06 -0.09 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.82 -0.08 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.32 -0.08 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.07 -0.09 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.85 -0.07 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.64 -0.07 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.43 -0.09 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.25 -0.07 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.08 -0.04 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.93 -0.02 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.78 -0.02 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.64 -0.02 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.51 -0.02 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.40 -0.01 32 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.27 -0.02 32 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.16 -0.02 31 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 1.06 -0.02 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 -0.02 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 -0.02 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 -0.01 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 -0.01 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 -0.02 33 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 0.00 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 -0.01 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 200 0
29JUN27 15.00 C 0.17 0.17 0.17 0.14 -0.01 33 75 16 -44
29JUN27 15.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 0.00 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
TOTAL CALL 1,558 107,094 -344
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 516 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 40 0 1,675 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 1,286 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 1,342 0
30JUL26 9.00 P 0.08 0.10 0.08 0.09 0.00 37 38 1,531 +30
30JUL26 9.25 P 0.16 0.19 0.16 0.16 0.00 37 155 1,366 -150
30JUL26 9.50 P 0.25 0.25 0.25 0.26 -0.01 36 5 1,128 -5
30JUL26 9.75 P 0.43 0.43 0.43 0.41 0.00 38 10 526 0
30JUL26 10.00 P 0.00 0.00 0.00 0.58 0.00 38 0 1,029 0
30JUL26 10.50 P 0.00 0.00 0.00 1.02 +0.02 44 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 1.50 +0.02 53 0 247 0
30JUL26 11.50 P 0.00 0.00 0.00 2.00 +0.04 65 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.49 +0.06 72 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 2.98 +0.03 76 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.49 +0.05 90 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.99 +0.04 99 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.50 +0.05 112 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.00 +0.07 120 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.49 +0.05 122 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.99 +0.04 129 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.49 +0.04 136 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.98 +0.04 136 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.50 +0.05 155 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.00 +0.07 161 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.50 +0.07 167 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 0.00 35 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 732 0
28AUG26 8.00 P 0.06 0.06 0.06 0.04 0.00 36 5 3,174 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 0.00 37 0 577 0
28AUG26 8.50 P 0.11 0.11 0.11 0.10 0.00 35 60 1,377 +60
28AUG26 8.75 P 0.17 0.17 0.17 0.16 0.00 36 30 925 0
28AUG26 9.00 P 0.23 0.25 0.23 0.23 0.00 35 152 874 +41
28AUG26 9.25 P 0.00 0.00 0.00 0.33 +0.01 36 0 685 0
28AUG26 9.50 P 0.45 0.46 0.43 0.45 +0.02 36 740 2,864 +652
28AUG26 9.75 P 0.00 0.00 0.00 0.59 +0.01 37 0 951 0
28AUG26 10.00 P 0.00 0.00 0.00 0.75 +0.01 37 0 839 0
28AUG26 10.50 P 0.00 0.00 0.00 1.12 +0.01 38 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.56 +0.02 41 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 2.04 +0.08 46 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.51 +0.05 48 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.00 +0.05 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.49 +0.04 56 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.99 +0.04 61 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.50 +0.02 69 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.00 +0.02 74 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.51 +0.07 81 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.99 +0.04 80 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.49 +0.01 84 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.99 +0.02 88 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.50 +0.05 95 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.00 +0.03 99 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.50 +0.03 103 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 0.02 0.02 0.02 0.01 0.00 38 50 555 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 0.00 38 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 36 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 0.00 37 0 8,766 0
29SEP26 7.75 P 0.10 0.10 0.10 0.10 0.00 36 100 962 +100
29SEP26 8.00 P 0.00 0.00 0.00 0.14 0.00 36 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 0.00 35 0 2,250 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 0.00 35 0 8,042 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 +0.01 36 0 5,534 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.01 36 0 1,006 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.01 36 0 914 0
29SEP26 9.50 P 0.73 0.73 0.73 0.74 +0.02 37 2 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 0.90 +0.02 37 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.07 +0.02 38 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 1.45 +0.04 38 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 1.88 +0.04 40 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.34 +0.03 43 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.82 +0.03 47 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.31 +0.03 51 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.81 +0.06 56 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.30 +0.06 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.79 +0.06 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.29 +0.07 66 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.77 +0.06 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.27 +0.07 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.75 +0.05 71 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.27 +0.07 78 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.74 +0.05 76 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.24 +0.05 79 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.76 +0.08 86 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 0.02 0.02 0.02 0.01 0.00 35 50 150 +50
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 36 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 0.00 35 0 85 0
29OCT26 7.50 P 0.00 0.00 0.00 0.10 0.00 35 0 65 0
29OCT26 7.75 P 0.00 0.00 0.00 0.14 0.00 35 0 180 0
29OCT26 8.00 P 0.00 0.00 0.00 0.19 0.00 35 0 772 0
29OCT26 8.25 P 0.25 0.25 0.25 0.25 0.00 34 30 93 +30
29OCT26 8.50 P 0.00 0.00 0.00 0.33 0.00 34 0 190 0
29OCT26 8.75 P 0.00 0.00 0.00 0.43 +0.01 35 0 3,629 0
29OCT26 9.00 P 0.00 0.00 0.00 0.54 +0.01 35 0 62 0
29OCT26 9.25 P 0.00 0.00 0.00 0.66 0.00 35 0 0 0
29OCT26 9.50 P 0.81 0.81 0.81 0.81 +0.01 35 2 12 +2
29OCT26 9.75 P 0.00 0.00 0.00 0.96 0.00 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.13 +0.01 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.51 +0.04 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.92 +0.03 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.37 +0.03 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.84 +0.05 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.32 +0.04 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.82 +0.07 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.30 +0.06 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.79 +0.04 54 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.29 +0.07 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.77 - 58 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 0.00 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 35 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 34 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 0.00 34 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 0.00 33 0 555 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 0.00 33 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 +0.01 33 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.02 33 0 763 0
30DEC26 8.75 P 0.54 0.54 0.54 0.54 0.00 33 3 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 +0.02 34 0 3,397 0
30DEC26 9.25 P 0.78 0.78 0.78 0.80 +0.02 34 2 905 +2
30DEC26 9.50 P 0.00 0.00 0.00 0.93 +0.01 33 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 +0.02 34 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 +0.03 34 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.63 +0.03 35 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 +0.06 36 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.45 +0.05 37 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.90 +0.07 39 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 +0.07 41 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.84 +0.07 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.32 +0.08 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.80 0.00 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.29 +0.07 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.78 +0.07 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.27 +0.06 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.76 +0.06 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.27 +0.07 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.76 +0.07 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.25 +0.06 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.76 +0.08 62 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 0.00 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 0.00 32 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 0.00 32 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 0.00 32 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 0.00 32 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.01 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 +0.01 32 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 +0.01 32 0 1,069 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 +0.01 32 0 1,664 0
30MAR27 9.00 P 0.79 0.79 0.79 0.78 0.00 32 10 169 +10
30MAR27 9.25 P 0.92 0.92 0.92 0.91 0.00 32 2 1,238 +2
30MAR27 9.50 P 0.00 0.00 0.00 1.07 +0.02 32 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 +0.02 33 0 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 +0.03 33 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.74 +0.06 34 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.12 +0.05 34 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.53 +0.06 35 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.96 +0.04 36 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.41 +0.06 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.87 +0.08 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.34 +0.09 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.82 +0.02 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.30 +0.05 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.78 +0.06 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.27 +0.06 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.77 +0.07 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.27 +0.07 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.76 +0.07 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.25 +0.06 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.76 +0.08 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 0.00 34 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 0.00 33 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.37 0.00 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 0.00 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.54 +0.01 33 0 161 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 0.00 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 +0.01 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.85 +0.01 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 0.98 +0.01 34 0 150 0
29JUN27 9.25 P 1.14 1.14 1.14 1.10 +0.01 33 2 42 +2
29JUN27 9.50 P 0.00 0.00 0.00 1.25 +0.01 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.40 +0.02 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.55 +0.01 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 1.89 +0.01 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.26 +0.02 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.65 +0.01 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.07 +0.02 36 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.51 +0.03 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.96 +0.04 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.42 +0.07 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.89 +0.08 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.36 +0.10 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.83 +0.09 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.30 +0.08 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.79 +0.08 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.27 +0.07 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.77 +0.08 45 0 0 0
TOTAL PUT 1,448 123,068 +826
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$ 52.550
17JUL26 41.00 C 0.00 0.00 0.00 11.56 +0.20 120 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 10.55 +0.19 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 9.56 +0.20 98 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 8.56 +0.20 87 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 7.56 +0.19 76 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 6.56 +0.17 66 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 5.57 +0.14 68 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 4.61 +0.10 72 0 61 0
17JUL26 49.00 C 4.20 4.31 3.69 3.79 +0.18 87 60 40 +30
17JUL26 50.00 C 2.20 2.20 2.20 2.90 +0.11 80 11 4 -11
17JUL26 52.50 C 0.76 1.40 0.76 1.15 -0.13 72 127 189 +10
17JUL26 55.00 C 0.40 0.63 0.25 0.32 -0.16 72 555 314 +135
17JUL26 57.50 C 0.19 0.19 0.19 0.06 -0.07 73 2 62 +2
17JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 50 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 11.86 +0.45 111 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 10.63 +0.27 72 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 9.84 +0.41 92 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 8.92 +0.45 90 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 7.72 +0.19 65 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 6.80 +0.18 64 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 5.93 +0.17 64 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 5.10 +0.16 64 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 4.33 +0.18 64 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 3.68 +0.22 66 0 20 0
24JUL26 52.50 C 1.72 2.45 1.72 2.23 +0.18 66 40 208 +2
24JUL26 55.00 C 1.28 1.49 1.21 1.22 +0.07 65 238 437 +238
24JUL26 57.50 C 0.45 0.85 0.45 0.60 +0.04 65 331 436 +313
24JUL26 60.00 C 0.47 0.47 0.47 0.27 +0.02 65 15 80 0
24JUL26 62.50 C 0.00 0.00 0.00 0.11 +0.01 65 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.04 0.00 64 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 67 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 22.57 +0.18 0 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 21.72 +0.34 138 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.72 +0.27 131 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.75 +0.36 128 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.76 +0.37 122 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.76 +0.36 115 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.77 +0.30 110 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.78 +0.29 104 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.80 +0.39 99 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.79 +0.25 91 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 12.65 +0.14 67 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 11.87 +0.21 85 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.89 +0.20 80 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.89 +0.20 73 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 8.95 +0.33 70 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 7.90 +0.18 61 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 7.03 +0.17 60 0 181 0
30JUL26 47.00 C 6.21 6.21 6.21 6.20 +0.16 60 7 74 0
30JUL26 48.00 C 0.00 0.00 0.00 5.43 +0.15 60 0 240 0
30JUL26 49.00 C 4.65 4.71 4.64 4.71 +0.19 61 22 264 +6
30JUL26 50.00 C 3.98 4.05 3.98 4.05 +0.19 61 10 630 0
30JUL26 52.50 C 2.31 2.92 2.31 2.72 +0.18 62 57 1,329 -12
30JUL26 55.00 C 1.25 1.97 1.25 1.67 +0.08 62 83 905 +3
30JUL26 57.50 C 0.84 1.23 0.84 0.96 +0.05 61 124 1,979 -11
30JUL26 60.00 C 0.45 0.68 0.44 0.52 +0.03 61 199 1,973 +107
30JUL26 62.50 C 0.30 0.31 0.30 0.27 +0.02 61 150 2,464 0
30JUL26 65.00 C 0.00 0.00 0.00 0.13 +0.01 61 0 1,634 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 0.00 61 0 1,809 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 0.00 61 0 2,300 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 65 0 853 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 22.96 +0.51 100 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.95 +0.41 94 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.02 +0.44 93 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.08 +0.68 91 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.15 +0.60 90 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.14 +0.47 84 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 17.19 +0.57 81 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 16.24 +0.75 79 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.17 +0.39 71 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.37 +0.75 73 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.37 +0.23 69 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.43 +0.25 66 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.67 +0.65 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 11.00 +0.75 70 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.09 +0.59 66 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 9.31 +0.52 65 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 8.67 +0.52 66 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 7.77 +0.31 62 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 7.13 +0.28 63 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 6.60 +0.16 64 0 982 0
28AUG26 50.00 C 6.40 6.40 5.97 6.10 +0.21 65 45 420 0
28AUG26 52.50 C 5.12 5.12 4.64 4.66 -0.02 62 60 380 +10
28AUG26 55.00 C 3.89 4.07 3.67 3.70 +0.01 63 65 761 +29
28AUG26 57.50 C 3.08 3.23 3.08 2.86 -0.01 64 45 1,227 +15
28AUG26 60.00 C 2.22 2.47 2.22 2.16 -0.01 63 74 887 +22
28AUG26 62.50 C 1.94 1.94 1.94 1.61 -0.02 63 25 1,104 +10
28AUG26 65.00 C 0.00 0.00 0.00 1.18 -0.03 63 0 864 0
28AUG26 67.50 C 1.20 1.20 1.20 0.86 -0.03 63 1 735 +1
28AUG26 70.00 C 0.00 0.00 0.00 0.62 -0.03 63 0 750 0
28AUG26 72.50 C 0.00 0.00 0.00 0.45 -0.02 63 0 713 0
28AUG26 75.00 C 0.00 0.00 0.00 0.32 -0.01 63 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.22 -0.02 63 0 1,357 0
28AUG26 80.00 C 0.00 0.00 0.00 0.16 -0.01 63 0 1,240 0
28AUG26 82.50 C 0.00 0.00 0.00 0.11 -0.01 63 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.08 -0.01 63 0 176 0
28AUG26 87.50 C 0.00 0.00 0.00 0.06 0.00 64 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 64 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 22.96 +0.16 72 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.26 +0.42 82 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.20 +0.30 75 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.26 +0.42 73 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.41 +0.42 74 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.40 +0.29 70 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.27 +0.15 62 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.62 +0.29 68 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.85 +0.49 69 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.00 +0.46 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.98 +0.27 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.33 +0.34 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.37 +0.20 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.69 +0.27 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.97 +0.45 62 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 10.21 +0.34 61 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 9.65 +0.39 62 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 9.10 +0.44 63 0 326 0
29SEP26 48.00 C 0.00 0.00 0.00 8.45 +0.35 62 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 7.90 +0.16 62 0 934 0
29SEP26 50.00 C 0.00 0.00 0.00 7.42 +0.20 63 0 1,356 0
29SEP26 52.50 C 6.35 6.35 6.35 6.23 +0.18 63 15 692 -15
29SEP26 55.00 C 5.45 5.45 5.07 5.21 +0.15 63 105 570 +22
29SEP26 57.50 C 0.00 0.00 0.00 4.34 +0.09 64 0 273 0
29SEP26 60.00 C 3.45 3.45 3.45 3.56 +0.05 63 10 959 0
29SEP26 62.50 C 0.00 0.00 0.00 2.90 +0.03 63 0 4,050 0
29SEP26 65.00 C 0.00 0.00 0.00 2.36 +0.03 63 0 2,324 0
29SEP26 67.50 C 0.00 0.00 0.00 1.91 +0.02 63 0 1,224 0
29SEP26 70.00 C 1.85 1.85 1.85 1.53 +0.01 63 15 2,505 -15
29SEP26 72.50 C 0.00 0.00 0.00 1.23 +0.01 63 0 3,870 0
29SEP26 75.00 C 0.00 0.00 0.00 0.99 +0.01 63 0 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 0.79 +0.01 63 0 1,404 0
29SEP26 80.00 C 1.02 1.02 1.02 0.63 +0.01 63 25 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.50 0.00 63 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.40 +0.01 63 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.31 0.00 62 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.25 0.00 63 0 843 0
29SEP26 92.50 C 0.00 0.00 0.00 0.20 0.00 63 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.16 0.00 63 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 0.00 62 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 0.00 63 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 0.00 63 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 0.00 63 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 0.00 63 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 0.00 63 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 0.00 63 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 0.00 62 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 66 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 16.19 +0.37 63 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.35 +0.15 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.60 +0.36 62 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.83 +0.35 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.10 +0.33 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.46 +0.38 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.78 +0.41 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.13 +0.39 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.51 +0.36 61 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.91 +0.13 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.35 +0.31 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.87 +0.15 61 0 37 0
29OCT26 50.00 C 8.60 8.60 8.60 8.42 +0.20 62 15 63 0
29OCT26 52.50 C 7.45 7.45 7.45 7.30 +0.22 62 15 120 +15
29OCT26 55.00 C 0.00 0.00 0.00 6.27 +0.18 62 0 977 0
29OCT26 57.50 C 0.00 0.00 0.00 5.42 +0.16 63 0 122 0
29OCT26 60.00 C 0.00 0.00 0.00 4.61 +0.08 63 0 1,000 0
29OCT26 62.50 C 0.00 0.00 0.00 3.91 +0.07 63 0 1,015 0
29OCT26 65.00 C 0.00 0.00 0.00 3.31 +0.06 63 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 2.79 +0.05 62 0 120 0
29OCT26 70.00 C 0.00 0.00 0.00 2.35 +0.05 62 0 40 0
29OCT26 72.50 C 0.00 0.00 0.00 1.98 +0.04 62 0 25 0
29OCT26 75.00 C 2.06 2.07 2.05 1.66 +0.04 62 1,100 1,127 +1,100
30DEC26 30.00 C 0.00 0.00 0.00 24.05 +0.19 71 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.03 +0.03 67 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.34 +0.30 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.51 +0.18 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.69 +0.20 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.89 +0.29 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.04 +0.21 65 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.36 +0.27 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.57 +0.21 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.85 +0.27 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.15 +0.27 64 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 15.48 +0.21 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.82 +0.21 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.19 +0.21 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.58 +0.21 63 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 12.99 +0.20 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.42 +0.18 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.91 +0.21 63 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 11.39 +0.20 63 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 10.78 +0.08 62 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 10.50 +0.27 64 0 491 0
30DEC26 52.50 C 0.00 0.00 0.00 9.40 +0.28 64 0 825 0
30DEC26 55.00 C 0.00 0.00 0.00 8.35 +0.12 63 0 4,432 0
30DEC26 57.50 C 7.12 7.56 7.12 7.49 +0.13 64 107 512 +90
30DEC26 60.00 C 6.39 6.77 6.39 6.73 +0.12 64 17 493 -13
30DEC26 62.50 C 6.12 6.13 6.07 5.99 +0.12 64 121 391 +116
30DEC26 65.00 C 0.00 0.00 0.00 5.32 +0.11 64 0 1,147 0
30DEC26 67.50 C 0.00 0.00 0.00 4.72 +0.10 64 0 2,884 0
30DEC26 70.00 C 0.00 0.00 0.00 4.19 +0.09 64 0 2,528 0
30DEC26 72.50 C 0.00 0.00 0.00 3.72 +0.09 64 0 829 0
30DEC26 75.00 C 0.00 0.00 0.00 3.30 +0.08 64 0 2,512 0
30DEC26 77.50 C 0.00 0.00 0.00 2.92 +0.07 64 0 1,288 0
30DEC26 80.00 C 0.00 0.00 0.00 2.59 +0.07 64 0 2,245 0
30DEC26 82.50 C 0.00 0.00 0.00 2.30 +0.13 64 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 2.04 +0.06 63 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.81 +0.11 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.56 +0.01 63 0 80 0
30DEC26 92.50 C 1.85 1.89 1.85 1.38 0.00 63 18 223 +18
30DEC26 95.00 C 0.00 0.00 0.00 1.22 +0.04 63 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.12 +0.04 63 0 153 0
30DEC26 100.00 C 0.00 0.00 0.00 0.99 +0.03 63 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.88 +0.03 63 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.78 +0.02 63 0 9 0
30DEC26 107.50 C 1.20 1.20 1.20 0.70 +0.03 63 50 717 +50
30MAR27 30.00 C 0.00 0.00 0.00 25.03 +0.22 69 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.24 +0.19 68 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.46 +0.20 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.70 +0.20 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 21.96 +0.20 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.23 +0.19 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.52 +0.16 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.83 +0.18 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.16 +0.19 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.51 +0.31 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.87 +0.31 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.25 +0.31 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.66 +0.26 64 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.08 +0.25 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.51 +0.23 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.96 +0.35 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.49 +0.26 63 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 13.92 +0.18 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.56 +0.26 64 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 13.09 +0.26 63 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 12.59 +0.17 63 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 11.59 -0.16 63 0 61 0
30MAR27 55.00 C 0.00 0.00 0.00 10.57 +0.16 63 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 9.69 +0.13 63 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 8.90 +0.11 63 0 251 0
30MAR27 62.50 C 0.00 0.00 0.00 8.21 +0.12 64 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 7.55 +0.09 64 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 6.91 +0.04 64 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 6.32 -0.04 63 0 276 0
30MAR27 72.50 C 0.00 0.00 0.00 5.79 -0.10 63 0 425 0
30MAR27 75.00 C 5.56 5.56 5.56 5.30 -0.12 63 40 199 +39
30MAR27 77.50 C 0.00 0.00 0.00 4.86 -0.12 63 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.45 -0.12 63 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 4.08 -0.12 63 0 264 0
30MAR27 85.00 C 0.00 0.00 0.00 3.74 -0.12 63 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.43 -0.12 63 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.15 -0.11 63 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.89 -0.11 63 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.65 -0.11 63 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.44 -0.10 63 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.24 -0.10 63 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 2.06 -0.10 63 0 296 0
29JUN27 37.00 C 0.00 0.00 0.00 21.19 +0.17 65 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.57 +0.18 65 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.96 +0.30 64 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.62 +0.54 66 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.79 +0.30 64 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.23 +0.27 64 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.56 +0.13 63 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.04 +0.08 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.65 +0.23 63 0 10 0
29JUN27 46.00 C 16.00 16.00 16.00 16.04 +0.52 62 10 10 0
29JUN27 47.00 C 0.00 0.00 0.00 15.56 +0.09 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.10 +0.04 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.77 +0.15 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.34 +0.15 63 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 13.40 +0.22 63 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 12.47 +0.09 63 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 11.54 +0.09 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.76 +0.08 63 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 10.05 +0.18 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.40 +0.10 63 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.78 +0.07 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.17 +0.03 63 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.61 +0.03 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.09 +0.02 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.61 +0.02 63 0 15 0
29JUN27 80.00 C 6.48 6.48 6.48 6.16 +0.02 63 350 350 +275
29JUN27 82.50 C 0.00 0.00 0.00 5.75 +0.02 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.36 +0.01 63 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 5.01 +0.01 63 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.68 +0.01 63 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.37 0.00 63 0 11 0
29JUN27 95.00 C 4.63 4.65 4.63 4.09 +0.01 63 140 362 +124
TOTAL CALL 4,499 133,204 +2,705
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 20 0
17JUL26 46.00 P 0.04 0.04 0.04 0.01 -0.02 78 81 860 -9
17JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.05 73 0 161 0
17JUL26 48.00 P 0.10 0.10 0.10 0.05 -0.10 72 15 75 -15
17JUL26 49.00 P 0.00 0.00 0.00 0.12 -0.14 72 0 139 0
17JUL26 50.00 P 0.69 0.69 0.22 0.26 -0.21 72 242 362 +135
17JUL26 52.50 P 1.23 1.23 0.90 1.08 -0.40 71 455 448 +307
17JUL26 55.00 P 0.00 0.00 0.00 2.71 -0.40 67 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 5.00 -0.27 72 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 7.45 -0.45 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 9.95 -0.50 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 12.45 -0.58 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 14.95 -0.21 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 17.45 -0.33 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 19.95 -0.33 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 22.45 -0.33 0 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.03 0.00 67 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.14 -0.01 65 0 20 0
24JUL26 46.00 P 0.32 0.32 0.31 0.23 -0.01 65 46 138 +46
24JUL26 47.00 P 0.31 0.35 0.30 0.35 -0.03 65 160 331 +160
24JUL26 48.00 P 0.48 0.53 0.48 0.50 -0.06 63 135 152 +120
24JUL26 49.00 P 0.99 0.99 0.59 0.72 -0.06 63 60 75 +45
24JUL26 50.00 P 0.93 0.93 0.93 1.01 -0.08 63 15 30 +15
24JUL26 52.50 P 1.91 1.97 1.91 2.02 -0.18 62 45 45 +45
24JUL26 55.00 P 3.36 3.36 3.36 3.51 -0.28 61 45 45 +45
24JUL26 57.50 P 0.00 0.00 0.00 5.46 -0.37 62 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 7.68 -0.22 64 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 10.16 -0.29 77 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 12.47 -0.56 65 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 14.95 -0.32 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 17.45 -0.42 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 19.95 -0.37 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 22.45 - 0 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 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 93 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 63 0 135 0
30JUL26 40.00 P 0.08 0.08 0.08 0.03 0.00 62 20 1,147 +20
30JUL26 41.00 P 0.10 0.10 0.10 0.05 0.00 61 10 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.08 -0.01 61 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.13 -0.01 61 0 455 0
30JUL26 44.00 P 0.31 0.31 0.31 0.20 -0.01 61 15 481 +15
30JUL26 45.00 P 0.29 0.29 0.29 0.30 -0.02 61 50 662 -50
30JUL26 46.00 P 0.56 0.56 0.39 0.43 -0.03 61 35 335 +20
30JUL26 47.00 P 0.76 0.76 0.49 0.58 -0.05 60 79 802 0
30JUL26 48.00 P 0.82 0.82 0.67 0.80 -0.04 60 55 662 +25
30JUL26 49.00 P 1.01 1.01 1.01 1.06 -0.07 59 15 1,379 -15
30JUL26 50.00 P 1.35 1.35 1.20 1.38 -0.08 59 44 2,093 +25
30JUL26 52.50 P 2.85 2.85 2.28 2.45 -0.17 59 47 2,221 -3
30JUL26 55.00 P 4.18 4.18 3.77 3.98 -0.22 60 80 4,086 0
30JUL26 57.50 P 6.05 6.05 6.05 5.84 -0.31 61 3 993 0
30JUL26 60.00 P 8.10 8.10 8.10 7.90 -0.17 60 1 995 0
30JUL26 62.50 P 0.00 0.00 0.00 10.46 +0.01 75 0 1,860 0
30JUL26 65.00 P 0.00 0.00 0.00 12.61 -0.49 67 0 440 0
30JUL26 67.50 P 0.00 0.00 0.00 15.03 -0.24 69 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 17.52 -0.66 75 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 19.95 -0.37 0 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 22.45 -0.34 0 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 24.95 -0.26 0 0 0 -1
30JUL26 80.00 P 0.00 0.00 0.00 27.45 -0.20 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.95 -0.20 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.45 -0.20 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.95 -0.20 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.48 -0.17 118 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.95 -0.20 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.45 -0.20 0 0 0 0
28AUG26 30.00 P 0.09 0.09 0.09 0.02 0.00 66 1 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 0.00 65 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.11 -0.02 63 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.16 -0.02 63 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.21 -0.04 63 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.29 -0.04 63 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.39 -0.05 63 0 64 0
28AUG26 40.00 P 0.60 0.60 0.60 0.50 -0.05 63 5 398 +5
28AUG26 41.00 P 0.00 0.00 0.00 0.65 -0.06 63 0 271 0
28AUG26 42.00 P 0.00 0.00 0.00 0.81 -0.07 63 0 613 0
28AUG26 43.00 P 1.21 1.21 1.21 1.01 -0.05 63 120 135 0
28AUG26 44.00 P 1.41 1.41 1.41 1.21 -0.07 63 15 252 -15
28AUG26 45.00 P 1.69 1.69 1.49 1.45 -0.07 62 26 310 -11
28AUG26 46.00 P 0.00 0.00 0.00 1.72 -0.07 62 0 409 0
28AUG26 47.00 P 2.13 2.17 1.92 2.03 -0.09 62 265 1,058 +180
28AUG26 48.00 P 2.55 2.55 2.25 2.37 -0.09 62 30 338 +15
28AUG26 49.00 P 2.62 2.69 2.62 2.75 -0.12 62 25 665 +10
28AUG26 50.00 P 3.03 3.27 3.03 3.18 -0.14 62 30 1,406 +5
28AUG26 52.50 P 0.00 0.00 0.00 4.47 -0.14 63 0 1,222 0
28AUG26 55.00 P 5.90 5.90 5.90 5.92 -0.22 63 15 1,255 0
28AUG26 57.50 P 7.46 7.56 7.46 7.65 -0.33 64 30 260 +10
28AUG26 60.00 P 9.39 9.39 9.39 9.56 -0.29 66 1 477 0
28AUG26 62.50 P 0.00 0.00 0.00 11.64 -0.24 68 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 13.67 -0.21 67 0 214 0
28AUG26 67.50 P 0.00 0.00 0.00 15.75 -0.56 65 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 17.98 -0.43 65 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 20.30 -0.30 65 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 22.86 -0.38 72 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.11 -0.36 67 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 27.52 -0.27 65 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 29.96 -0.46 62 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.45 -0.58 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.95 -0.24 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.48 -0.21 76 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.95 -0.27 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.45 -0.22 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 0.00 63 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 -0.01 63 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 -0.01 62 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 -0.01 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 -0.02 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 -0.02 63 0 0 0
29SEP26 36.00 P 0.66 0.66 0.66 0.53 -0.03 63 1 56 +1
29SEP26 37.00 P 0.00 0.00 0.00 0.65 -0.03 63 0 288 0
29SEP26 38.00 P 0.00 0.00 0.00 0.81 -0.01 63 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 0.98 -0.04 63 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.18 -0.02 63 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.40 +0.03 63 0 75 0
29SEP26 42.00 P 0.00 0.00 0.00 1.62 +0.02 63 0 443 0
29SEP26 43.00 P 0.00 0.00 0.00 1.83 -0.05 62 0 487 0
29SEP26 44.00 P 2.32 2.32 2.22 2.12 -0.09 62 150 433 +105
29SEP26 45.00 P 2.66 2.66 2.66 2.41 -0.10 61 15 503 -3
29SEP26 46.00 P 2.64 2.67 2.64 2.75 -0.15 61 102 472 -84
29SEP26 47.00 P 0.00 0.00 0.00 3.14 -0.12 62 0 450 0
29SEP26 48.00 P 3.33 3.33 3.33 3.52 -0.15 61 10 758 +10
29SEP26 49.00 P 0.00 0.00 0.00 3.96 -0.16 61 0 764 0
29SEP26 50.00 P 0.00 0.00 0.00 4.42 -0.17 61 0 1,666 0
29SEP26 52.50 P 5.55 5.55 5.55 5.71 -0.20 61 100 1,440 +100
29SEP26 55.00 P 0.00 0.00 0.00 7.19 -0.23 62 0 1,601 0
29SEP26 57.50 P 0.00 0.00 0.00 8.85 -0.21 62 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 10.74 -0.06 64 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 12.65 -0.07 65 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 14.66 -0.37 65 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 16.65 -0.49 65 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 18.92 -0.26 67 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 21.13 -0.45 67 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 23.39 -0.25 68 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 25.70 -0.24 68 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 28.07 -0.14 69 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 30.43 -0.40 70 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 32.81 -0.25 70 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 35.21 -0.16 70 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 37.61 -0.14 69 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 39.97 -0.25 63 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 42.45 -0.54 0 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 44.95 -0.23 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 47.45 -0.27 0 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 49.95 -0.22 0 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 52.45 -0.22 0 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 54.95 -0.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.45 -0.22 0 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 59.95 -0.22 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.45 -0.38 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.95 -0.38 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.45 -0.29 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.95 -0.22 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.45 -0.22 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.95 -0.38 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.45 -0.22 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.29 -0.02 62 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 1.50 -0.01 62 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 1.73 -0.04 62 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 2.00 0.00 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.23 -0.06 61 0 15 0
29OCT26 43.00 P 2.55 2.55 2.55 2.54 -0.05 62 2 2 +2
29OCT26 44.00 P 2.85 2.85 2.85 2.82 -0.11 61 2 2 +2
29OCT26 45.00 P 3.11 3.20 3.11 3.17 -0.12 61 4 54 +4
29OCT26 46.00 P 0.00 0.00 0.00 3.52 -0.15 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 3.94 -0.06 60 0 3 0
29OCT26 48.00 P 0.00 0.00 0.00 4.41 -0.10 61 0 37 0
29OCT26 49.00 P 4.94 4.94 4.94 4.83 -0.02 61 2 136 0
29OCT26 50.00 P 0.00 0.00 0.00 5.32 -0.15 61 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 6.65 -0.16 61 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 8.15 -0.16 61 0 250 0
29OCT26 57.50 P 0.00 0.00 0.00 9.79 -0.21 62 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 11.56 -0.23 62 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 13.48 -0.36 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.41 -0.40 64 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.45 -0.42 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.55 -0.47 65 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 21.70 -0.52 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.96 -0.17 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.73 0.00 63 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 0.00 64 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.03 -0.01 63 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.21 -0.01 63 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.40 0.00 64 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.63 -0.01 63 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.87 -0.01 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.11 -0.01 64 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.36 -0.06 63 0 0 0
30DEC26 39.00 P 2.64 2.64 2.64 2.65 -0.04 63 122 343 +2
30DEC26 40.00 P 0.00 0.00 0.00 2.94 -0.10 63 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.23 -0.09 62 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 3.61 -0.07 63 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 3.92 -0.13 62 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.30 -0.13 62 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 4.71 -0.12 62 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 5.12 -0.14 62 0 618 0
30DEC26 47.00 P 0.00 0.00 0.00 5.55 -0.17 61 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.02 -0.17 62 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 6.51 -0.18 62 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 7.04 -0.19 62 0 2,041 0
30DEC26 52.50 P 0.00 0.00 0.00 8.43 -0.19 62 0 1,604 0
30DEC26 55.00 P 0.00 0.00 0.00 9.90 -0.24 62 0 8,079 0
30DEC26 57.50 P 0.00 0.00 0.00 11.53 -0.26 62 0 333 0
30DEC26 60.00 P 13.11 13.11 13.11 13.27 -0.27 63 1 843 0
30DEC26 62.50 P 0.00 0.00 0.00 15.09 -0.29 63 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.03 -0.21 64 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 19.00 -0.22 64 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 21.03 -0.49 65 0 2,429 0
30DEC26 72.50 P 0.00 0.00 0.00 23.09 -0.27 65 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 25.21 -0.26 66 0 583 0
30DEC26 77.50 P 0.00 0.00 0.00 27.36 -0.26 66 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 29.46 -0.32 65 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 31.76 -0.37 66 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 34.01 -0.23 66 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 36.28 -0.23 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.58 -0.22 67 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 40.90 -0.23 67 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.23 -0.19 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.58 -0.19 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.01 -0.13 67 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 50.33 -0.19 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.72 -0.23 65 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 55.03 -0.34 62 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.45 -0.09 63 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.65 -0.12 63 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.90 -0.12 63 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.15 -0.13 63 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.41 -0.13 63 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.70 -0.09 63 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.00 -0.08 63 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.29 -0.09 63 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.61 -0.08 63 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.94 -0.09 62 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.28 -0.15 62 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 4.66 -0.09 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.05 -0.10 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.44 -0.13 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.87 -0.15 62 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.32 -0.15 62 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 6.78 -0.15 61 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.25 -0.13 62 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 7.75 -0.16 61 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.26 -0.18 61 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 8.80 -0.17 61 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 10.21 -0.18 61 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 11.69 -0.23 61 0 642 0
30MAR27 57.50 P 0.00 0.00 0.00 13.30 -0.24 61 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 15.02 -0.23 62 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 16.80 -0.24 62 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 18.65 -0.31 62 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 20.63 -0.26 63 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 22.59 -0.26 63 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 24.59 -0.21 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 26.64 -0.25 64 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 28.75 -0.21 64 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 30.83 -0.08 64 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 32.98 -0.15 64 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.15 -0.06 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.35 -0.30 64 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 39.58 -0.16 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.83 -0.37 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.09 -0.71 65 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.37 -0.20 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.68 -0.24 65 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 50.99 -0.19 64 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.33 -0.06 62 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.68 -0.07 62 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.97 -0.16 61 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.43 -0.13 62 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.89 -0.10 62 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.21 -0.20 61 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.74 -0.11 62 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.20 -0.11 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.66 -0.07 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.08 +0.01 61 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 8.65 +0.06 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.10 -0.03 61 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 9.63 -0.15 61 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.21 -0.12 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.65 -0.13 61 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 13.18 -0.13 61 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 14.80 -0.14 61 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 16.50 -0.14 61 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 18.26 -0.15 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.11 -0.23 62 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 21.99 -0.23 62 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 23.99 +0.12 63 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 25.89 -0.22 62 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 27.90 -0.22 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 29.93 -0.22 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.00 -0.22 63 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.10 -0.30 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.23 -0.31 63 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 38.37 -0.26 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 40.55 -0.26 63 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 42.76 -0.24 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 44.97 -0.32 63 0 0 0
TOTAL PUT 2,827 119,989 +1,268
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$ 7.450
30JUL26 4.70 C 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.66 -0.10 94 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.56 -0.10 90 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.46 -0.10 85 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.21 -0.10 75 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.96 -0.10 65 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.71 -0.10 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.46 -0.11 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.23 -0.10 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.01 -0.09 59 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.79 -0.09 55 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.60 -0.09 54 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.46 -0.05 58 0 278 0
30JUL26 7.50 C 0.34 0.34 0.34 0.31 -0.06 54 1 342 0
30JUL26 7.75 C 0.24 0.24 0.24 0.22 -0.04 56 15 109 -15
30JUL26 8.00 C 0.13 0.17 0.13 0.15 -0.03 57 55 205 -35
30JUL26 8.25 C 0.10 0.12 0.10 0.09 -0.03 55 75 262 0
30JUL26 8.50 C 0.08 0.08 0.08 0.06 -0.01 57 15 50 -15
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.01 58 0 124 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 110 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 112 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 24 126 +24
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 134 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.77 -0.10 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.67 -0.10 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.57 -0.10 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.47 -0.10 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.23 -0.10 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.99 -0.10 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.72 -0.14 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.54 -0.10 52 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.32 -0.11 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.11 -0.08 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.95 -0.06 51 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.78 -0.07 50 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.65 -0.06 52 0 129 0
28AUG26 7.50 C 0.54 0.54 0.54 0.54 -0.04 53 10 240 +10
28AUG26 7.75 C 0.40 0.47 0.40 0.43 -0.05 52 41 135 +1
28AUG26 8.00 C 0.35 0.35 0.35 0.35 -0.03 53 40 140 0
28AUG26 8.25 C 0.00 0.00 0.00 0.28 -0.03 54 0 93 0
28AUG26 8.50 C 0.00 0.00 0.00 0.22 -0.02 54 0 62 0
28AUG26 8.75 C 0.00 0.00 0.00 0.17 -0.02 54 0 192 0
28AUG26 9.00 C 0.17 0.17 0.17 0.13 -0.02 53 39 341 -15
28AUG26 9.25 C 0.00 0.00 0.00 0.10 -0.02 54 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 -0.01 54 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 0.00 56 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 58 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.79 -0.10 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.70 -0.10 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.62 -0.08 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 -0.08 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.26 -0.11 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 -0.10 51 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 -0.08 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 -0.10 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 -0.04 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 -0.05 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 -0.03 53 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 -0.05 51 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 -0.06 51 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 -0.06 51 0 95 0
29SEP26 7.75 C 0.63 0.63 0.63 0.59 -0.05 51 15 150 +15
29SEP26 8.00 C 0.51 0.51 0.51 0.50 -0.04 51 20 458 -20
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.03 52 0 337 0
29SEP26 8.50 C 0.39 0.39 0.37 0.36 -0.03 52 80 658 +20
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.03 52 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.02 52 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.02 52 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.02 52 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.01 52 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 54 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.62 -0.12 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.53 -0.12 47 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.30 -0.12 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.09 -0.12 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.88 -0.07 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.74 -0.02 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.56 -0.02 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.35 -0.07 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.20 -0.07 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.07 -0.06 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.94 -0.06 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.82 -0.06 50 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.72 -0.05 51 0 15 0
29OCT26 8.00 C 0.64 0.64 0.64 0.64 -0.04 52 20 20 +20
29OCT26 8.25 C 0.56 0.56 0.56 0.55 -0.04 51 20 20 +20
29OCT26 8.50 C 0.00 0.00 0.00 0.48 -0.04 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.37 -0.02 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.31 -0.03 52 0 0 0
29OCT26 9.50 C 0.29 0.29 0.29 0.27 -0.02 52 2 32 +2
29OCT26 9.75 C 0.00 0.00 0.00 0.23 -0.02 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.87 -0.11 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 -0.11 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.70 -0.11 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 -0.11 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 -0.10 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.22 -0.03 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 -0.05 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.85 -0.04 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 -0.05 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 -0.02 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.41 -0.02 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 -0.02 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 -0.03 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.05 -0.01 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 -0.02 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.83 -0.03 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.75 -0.02 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 -0.02 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.01 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.01 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 0.00 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 0.00 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 0.00 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 +0.01 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 0.00 52 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 -0.01 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.01 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 52 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 52 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 52 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.99 -0.01 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.90 -0.02 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.83 -0.01 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.75 -0.02 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.56 -0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.38 -0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 -0.03 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.04 -0.04 48 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.89 -0.04 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.75 -0.04 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.61 -0.04 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.49 -0.04 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.40 -0.01 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.26 -0.04 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.17 -0.03 49 0 0 0
30MAR27 8.00 C 1.03 1.03 1.03 1.10 -0.01 50 1 3 +1
30MAR27 8.25 C 0.00 0.00 0.00 1.01 -0.01 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.93 -0.01 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 0.00 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 0.00 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.72 -0.01 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 -0.01 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.61 -0.01 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 -0.01 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.01 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.02 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.02 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.03 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.10 0.00 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.03 0.00 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.95 -0.01 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.88 -0.01 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.69 -0.02 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.54 -0.01 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.38 -0.01 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.22 -0.02 48 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.11 +0.01 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 -0.03 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.84 0.00 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.72 -0.01 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.61 0.00 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.48 -0.03 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.39 -0.02 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.29 -0.03 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.21 -0.02 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.14 -0.01 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.05 -0.02 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.98 -0.02 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.93 0.00 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.87 0.00 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.82 +0.01 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.77 +0.01 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.67 0.00 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 -0.02 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
TOTAL CALL 473 12,537 +13
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 67 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 56 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 54 0 247 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 0.00 54 0 43 0
30JUL26 7.00 P 0.15 0.15 0.15 0.15 +0.01 56 10 612 +10
30JUL26 7.25 P 0.26 0.26 0.26 0.24 +0.02 56 20 195 0
30JUL26 7.50 P 0.00 0.00 0.00 0.36 +0.02 55 0 101 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 +0.04 57 0 55 0
30JUL26 8.00 P 0.00 0.00 0.00 0.68 +0.03 54 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.91 +0.07 62 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.12 +0.07 62 0 52 0
30JUL26 8.75 P 0.00 0.00 0.00 1.35 +0.07 65 0 10 0
30JUL26 9.00 P 1.57 1.57 1.57 1.61 +0.09 76 25 54 -25
30JUL26 9.25 P 0.00 0.00 0.00 1.85 +0.09 80 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.10 +0.09 87 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.36 +0.09 97 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.57 +0.05 85 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.11 +0.07 116 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.60 +0.05 123 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.10 +0.03 134 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.56 -0.02 115 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.07 -0.03 133 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.62 +0.01 172 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 6.13 0.00 185 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.57 -0.07 157 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 7.06 -0.09 152 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.59 -0.08 187 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.10 -0.09 201 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.59 -0.11 200 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.08 -0.10 199 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.57 -0.16 195 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 0.00 55 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.05 +0.01 55 0 10 0
28AUG26 6.00 P 0.07 0.07 0.07 0.08 +0.01 55 10 60 +10
28AUG26 6.25 P 0.00 0.00 0.00 0.12 +0.01 54 0 70 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 +0.01 53 0 119 0
28AUG26 6.75 P 0.22 0.22 0.22 0.24 +0.01 53 6 586 +6
28AUG26 7.00 P 0.00 0.00 0.00 0.33 +0.02 53 0 598 0
28AUG26 7.25 P 0.00 0.00 0.00 0.44 +0.02 53 0 130 0
28AUG26 7.50 P 0.58 0.58 0.55 0.57 +0.03 53 30 104 +15
28AUG26 7.75 P 0.00 0.00 0.00 0.72 +0.03 54 0 91 0
28AUG26 8.00 P 0.00 0.00 0.00 0.90 +0.05 56 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.06 +0.04 54 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.26 +0.05 55 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.46 +0.05 56 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.68 +0.06 57 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.91 +0.06 59 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.12 +0.04 57 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.39 +0.08 65 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.61 +0.06 63 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.15 +0.10 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.60 +0.04 75 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.10 +0.03 81 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.59 +0.01 85 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.09 -0.01 90 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.62 +0.01 104 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.13 0.00 112 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.60 -0.04 109 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.08 -0.08 106 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.61 -0.06 121 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.10 -0.09 122 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 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.01 53 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 0.00 52 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.01 52 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.01 52 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.01 52 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 +0.02 53 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.03 53 0 179 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.02 52 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.03 53 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 +0.05 54 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.05 54 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.03 53 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 +0.06 55 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 +0.05 55 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 +0.04 55 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 +0.06 56 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 +0.06 58 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.70 +0.08 61 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.15 +0.06 62 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.64 +0.06 66 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 +0.02 64 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.60 +0.01 69 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.09 -0.01 72 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.62 +0.01 82 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.13 0.00 88 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.60 -0.04 86 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.10 -0.06 90 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.62 -0.05 97 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.12 -0.07 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.61 -0.09 102 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.11 -0.07 105 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.62 -0.11 111 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.05 -0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.62 -0.06 116 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.07 -0.11 105 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.57 -0.11 108 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.10 -0.05 120 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.57 -0.08 113 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.57 -0.08 117 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.62 -0.04 137 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.56 -0.09 121 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.57 -0.08 130 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.61 -0.05 147 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.57 -0.09 138 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.56 -0.09 136 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.58 -0.07 149 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.56 -0.10 142 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.57 -0.09 151 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.56 -0.10 149 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.57 -0.11 157 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.30 +0.01 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.39 +0.02 53 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.48 +0.02 52 0 0 0
29OCT26 7.00 P 0.55 0.55 0.55 0.59 +0.02 53 4 4 +4
29OCT26 7.25 P 0.00 0.00 0.00 0.71 +0.02 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.84 +0.02 52 0 23 0
29OCT26 7.75 P 0.00 0.00 0.00 0.99 +0.02 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.16 +0.04 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.33 +0.04 54 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.48 +0.02 52 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.70 +0.05 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.87 +0.03 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.08 +0.04 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.28 +0.03 54 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.50 +0.03 55 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.72 +0.03 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.02 52 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 +0.02 51 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 +0.02 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 +0.03 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 +0.03 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 +0.03 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 +0.03 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 +0.02 50 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 +0.02 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 +0.02 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 +0.02 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.15 +0.02 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.04 52 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 +0.02 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.02 51 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.06 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 +0.03 51 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 +0.04 52 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 +0.02 51 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.07 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.86 +0.07 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 +0.06 55 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 +0.05 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.03 56 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 +0.02 57 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.14 +0.01 58 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.62 -0.01 59 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.13 0.00 64 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.60 -0.04 63 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.10 -0.06 65 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.62 -0.05 71 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 8.12 -0.07 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.61 -0.09 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.11 -0.10 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.62 -0.11 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.09 -0.12 78 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.62 -0.09 84 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.09 -0.12 82 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.59 -0.12 84 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.10 -0.11 87 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.58 -0.20 85 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.58 -0.13 89 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.62 -0.09 99 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.59 -0.12 97 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.58 -0.13 99 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.61 -0.10 107 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.58 -0.13 104 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.01 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 +0.01 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 0.00 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.92 0.00 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.05 0.00 49 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.19 0.00 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 0.00 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 0.00 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 +0.03 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 +0.01 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.03 +0.03 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.21 +0.03 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 +0.03 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 +0.04 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 +0.05 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.00 +0.04 52 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.39 +0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.85 +0.03 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.29 +0.03 53 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.75 +0.02 54 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.21 +0.01 55 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.68 0.00 56 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.14 -0.03 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.63 -0.04 56 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.12 -0.05 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.62 -0.06 60 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.12 -0.07 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.61 -0.09 63 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.11 -0.10 65 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.62 -0.11 68 0 0 0
30MAR27 17.50 P 10.00 10.00 10.00 10.09 -0.12 67 2 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 +0.01 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.72 0.00 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.83 -0.01 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.95 0.00 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.09 +0.01 49 0 0 0
29JUN27 7.25 P 1.25 1.25 1.25 1.22 0.00 49 8 28 +8
29JUN27 7.50 P 0.00 0.00 0.00 1.36 +0.01 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.51 0.00 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.66 0.00 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.83 +0.01 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.00 +0.01 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.16 0.00 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.34 0.00 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.53 +0.01 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.71 -0.01 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.91 0.00 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.11 0.00 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.55 +0.03 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.93 -0.01 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.36 -0.02 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.83 0.00 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.27 -0.01 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.73 -0.02 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.20 -0.03 53 0 0 0
TOTAL PUT 115 8,165 +28
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$ 14.270
30JUL26 9.75 C 0.00 0.00 0.00 4.56 +0.04 100 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.32 +0.05 99 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.87 +0.10 105 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.31 +0.04 71 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.87 +0.09 79 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.29 +0.02 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.84 +0.06 49 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.32 +0.01 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.88 0.00 31 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.53 0.00 32 0 205 0
30JUL26 14.50 C 0.00 0.00 0.00 0.28 0.00 32 0 299 0
30JUL26 15.00 C 0.00 0.00 0.00 0.13 0.00 32 0 405 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 585 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.59 +0.04 61 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.44 +0.14 77 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.92 +0.12 65 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.34 +0.04 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.91 +0.09 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.85 +0.02 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.47 0.00 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.11 +0.01 32 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 0.80 0.00 32 0 115 0
28AUG26 14.50 C 0.55 0.55 0.55 0.55 0.00 31 7 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.37 +0.01 32 0 306 0
28AUG26 15.50 C 0.00 0.00 0.00 0.24 0.00 32 0 115 0
28AUG26 16.00 C 0.00 0.00 0.00 0.14 0.00 31 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 0.00 32 0 246 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 0.00 32 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 0.00 33 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 4.59 +0.02 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.44 +0.11 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.92 +0.12 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.34 0.00 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.91 +0.09 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.47 +0.11 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.98 -0.03 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.30 +0.01 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.00 +0.01 31 0 130 0
29SEP26 14.50 C 0.70 0.73 0.70 0.75 0.00 31 12 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 +0.01 31 0 401 0
29SEP26 15.50 C 0.40 0.40 0.40 0.40 0.00 31 1 403 +1
29SEP26 16.00 C 0.00 0.00 0.00 0.28 0.00 31 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 0.00 31 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 31 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 32 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 32 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 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 58 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.75 +0.18 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.44 +0.11 45 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 3.92 -0.01 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.39 +0.02 27 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.94 +0.06 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.53 +0.09 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.08 +0.03 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.75 0.00 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.38 -0.01 29 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.10 -0.01 29 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 0.87 0.00 29 0 76 0
29OCT26 15.00 C 0.00 0.00 0.00 0.68 +0.01 30 0 80 0
29OCT26 15.50 C 0.00 0.00 0.00 0.53 +0.01 30 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.30 0.00 31 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.75 +0.07 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.44 0.00 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.00 +0.04 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.46 -0.05 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.03 -0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.65 +0.11 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 +0.05 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.84 -0.02 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.52 -0.03 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.29 +0.04 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 -0.03 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 -0.04 29 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.67 -0.04 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 -0.04 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.04 29 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 30 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 4.75 +0.06 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.49 +0.03 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.04 +0.02 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 +0.02 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.20 +0.11 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.81 +0.09 32 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.42 +0.04 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.07 +0.01 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.83 +0.04 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.58 +0.05 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 +0.01 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.15 +0.01 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.97 +0.01 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.82 +0.01 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 0.00 30 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 0.57 +0.01 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 +0.01 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 0.00 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 +0.01 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 0.00 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 0.00 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.81 +0.02 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.61 +0.04 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.18 +0.02 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.77 +0.01 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.40 +0.11 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.01 +0.07 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.66 +0.03 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.36 -0.05 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.09 -0.01 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.86 +0.01 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.63 0.00 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.43 +0.01 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.27 +0.02 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.10 0.00 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.96 0.00 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 -0.01 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 0.00 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 0.00 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.40 0.00 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
TOTAL CALL 20 7,790 +1
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 262 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 326 0
30JUL26 14.00 P 0.28 0.28 0.28 0.24 -0.01 31 2 228 -2
30JUL26 14.50 P 0.00 0.00 0.00 0.49 -0.01 32 0 427 0
30JUL26 15.00 P 0.00 0.00 0.00 0.84 -0.01 32 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 1.30 -0.01 37 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 1.79 -0.01 45 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.78 -0.02 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.23 -0.06 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.84 +0.04 86 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.29 -0.01 83 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.85 +0.05 103 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 0.00 33 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 78 0
28AUG26 13.00 P 0.20 0.20 0.20 0.16 -0.01 31 34 214 +34
28AUG26 13.50 P 0.33 0.33 0.33 0.29 -0.01 31 2 49 +2
28AUG26 14.00 P 0.47 0.47 0.47 0.48 0.00 31 38 262 +6
28AUG26 14.50 P 0.00 0.00 0.00 0.73 -0.01 31 0 135 0
28AUG26 15.00 P 0.00 0.00 0.00 1.05 -0.01 32 0 291 0
28AUG26 15.50 P 0.00 0.00 0.00 1.41 -0.06 31 0 141 0
28AUG26 16.00 P 0.00 0.00 0.00 1.83 -0.06 32 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.34 +0.04 38 0 300 0
28AUG26 17.00 P 0.00 0.00 0.00 2.81 -0.03 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.23 -0.11 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.84 -0.01 53 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.29 -0.06 51 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.85 +0.05 62 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.23 -0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.73 -0.12 0 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 0.03 0.03 0.03 0.01 0.00 31 8 8 +8
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 33 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 0.00 31 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 0.00 31 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 0.00 32 0 102 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 157 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.01 31 0 183 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 -0.01 31 0 146 0
29SEP26 14.50 P 0.90 0.90 0.90 0.90 -0.01 31 20 303 +20
29SEP26 15.00 P 1.25 1.25 1.25 1.21 -0.02 31 15 403 -15
29SEP26 15.50 P 0.00 0.00 0.00 1.55 -0.01 31 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 -0.01 31 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 2.37 -0.04 32 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.88 -0.01 37 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.23 -0.11 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.84 -0.01 42 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.29 -0.06 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.85 +0.01 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.31 -0.04 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.73 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.73 -0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.73 -0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.73 -0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.73 -0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.73 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.73 -0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.73 -0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.73 -0.12 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 3 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 134 0
29OCT26 13.50 P 0.00 0.00 0.00 0.56 -0.01 31 0 30 0
29OCT26 14.00 P 0.79 0.79 0.79 0.78 -0.01 31 2 345 0
29OCT26 14.50 P 1.03 1.03 1.03 1.04 -0.01 31 15 117 +15
29OCT26 15.00 P 0.00 0.00 0.00 1.35 -0.01 32 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.70 -0.01 32 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 2.08 -0.01 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.49 -0.01 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.93 -0.01 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.39 -0.01 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.84 -0.01 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.29 -0.06 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.85 +0.01 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.31 -0.04 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.03 29 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.01 29 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.01 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.03 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 -0.03 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 -0.05 29 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 -0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.35 -0.05 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.74 -0.07 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.16 -0.06 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.59 -0.06 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.03 -0.05 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.49 -0.04 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.95 +0.05 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.39 +0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.86 +0.01 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.85 +0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.76 -0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.74 -0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.79 -0.06 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.78 -0.07 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 0.00 30 0 7 0
30MAR27 10.50 P 0.18 0.18 0.18 0.17 0.00 30 60 65 +60
30MAR27 11.00 P 0.00 0.00 0.00 0.25 0.00 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 +0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 0.00 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 0.00 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.81 -0.02 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.04 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.23 -0.01 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.51 -0.04 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.81 -0.04 28 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.14 -0.04 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.52 -0.03 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.90 -0.04 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 -0.06 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.71 -0.07 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.13 -0.05 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.51 -0.12 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.96 -0.11 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.41 -0.02 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.88 -0.01 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.85 +0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.27 -0.01 30 0 150 0
29JUN27 11.00 P 0.00 0.00 0.00 0.37 -0.01 30 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.48 -0.02 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.80 -0.01 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.99 -0.01 29 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.21 -0.01 29 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.47 0.00 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.74 -0.01 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.04 0.00 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.36 -0.01 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.66 -0.06 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.08 -0.04 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.47 -0.06 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.87 -0.06 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.27 -0.08 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.67 -0.11 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.13 -0.05 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.51 -0.11 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.96 0.00 28 0 0 0
TOTAL PUT 196 10,236 +128
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$ 5.180
30JUL26 3.80 C 0.00 0.00 0.00 1.42 +0.18 109 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.32 +0.18 101 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.22 +0.18 94 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.12 +0.18 87 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.02 +0.18 80 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.91 +0.17 67 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.80 +0.15 53 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.72 +0.17 59 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.59 +0.13 32 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.53 +0.15 50 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.44 +0.13 46 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.37 +0.12 47 0 88 0
30JUL26 5.00 C 0.00 0.00 0.00 0.29 +0.09 44 20 1,221 0
30JUL26 5.25 C 0.15 0.15 0.15 0.16 +0.06 45 22 178 +22
30JUL26 5.50 C 0.08 0.08 0.08 0.08 +0.03 46 5 103 +5
30JUL26 5.75 C 0.00 0.00 0.00 0.03 +0.01 44 0 140 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 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 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.43 +0.17 64 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.32 +0.16 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.22 +0.16 51 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.12 +0.15 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.02 +0.15 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.95 +0.19 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.85 +0.17 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.76 +0.16 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.67 +0.14 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.60 +0.14 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.53 +0.10 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.45 +0.10 39 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.39 +0.08 39 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.27 +0.07 40 0 120 0
28AUG26 5.50 C 0.18 0.18 0.18 0.17 +0.04 40 3 76 -3
28AUG26 5.75 C 0.00 0.00 0.00 0.11 +0.03 41 0 55 0
28AUG26 6.00 C 0.07 0.07 0.07 0.06 +0.02 39 2 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 5 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 40 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.43 +0.16 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.34 +0.18 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.25 +0.16 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.15 +0.15 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.07 +0.17 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 +0.15 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 +0.17 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 +0.15 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 +0.13 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 +0.13 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 +0.09 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.09 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 +0.08 37 0 295 0
29SEP26 5.25 C 0.33 0.33 0.33 0.34 +0.06 37 100 734 +24
29SEP26 5.50 C 0.26 0.26 0.26 0.25 +0.06 38 23 557 +23
29SEP26 5.75 C 0.00 0.00 0.00 0.17 +0.04 38 0 231 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.02 38 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 37 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 38 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.43 +0.15 35 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.34 +0.15 36 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.25 +0.15 36 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.16 +0.14 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.07 +0.13 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.98 +0.11 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.92 +0.12 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.85 +0.12 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.76 +0.09 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.69 +0.08 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.63 +0.08 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.57 +0.07 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.52 +0.05 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.30 +0.04 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.47 +0.15 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.39 +0.15 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.29 +0.14 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 +0.14 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.13 +0.14 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.05 +0.13 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.97 +0.12 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 +0.12 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 +0.11 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 +0.13 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 +0.12 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 +0.09 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 +0.11 36 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 +0.09 36 0 250 0
30DEC26 5.50 C 0.40 0.40 0.40 0.36 +0.06 35 30 45 +30
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.04 35 0 0 0
30DEC26 6.00 C 0.25 0.25 0.25 0.22 +0.04 35 2 2 +1
30DEC26 6.25 C 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.51 +0.15 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.41 +0.13 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.33 +0.12 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.27 +0.14 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 +0.14 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.12 +0.12 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 +0.15 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.98 +0.11 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.92 +0.11 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.86 +0.11 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 +0.10 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 +0.12 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 +0.11 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 +0.09 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.48 +0.08 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 +0.05 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 +0.04 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 +0.04 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 +0.03 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 +0.02 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 35 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.57 +0.16 38 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.49 +0.13 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.42 +0.13 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.34 +0.12 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.27 +0.12 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.20 +0.12 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.14 +0.12 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.08 +0.12 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.01 +0.11 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.96 +0.10 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.89 +0.10 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.83 +0.09 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.79 +0.08 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 +0.09 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.57 +0.06 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.49 +0.06 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.42 +0.06 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.35 +0.05 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 +0.05 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 +0.02 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
TOTAL CALL 207 6,163 +102
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 59 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 -0.01 45 0 100 0
30JUL26 4.70 P 0.03 0.03 0.03 0.03 -0.02 43 3 70 -3
30JUL26 4.80 P 0.05 0.05 0.05 0.05 -0.03 44 23 250 -23
30JUL26 4.90 P 0.07 0.07 0.07 0.07 -0.05 43 18 372 -18
30JUL26 5.00 P 0.10 0.10 0.10 0.10 -0.06 43 4 134 +3
30JUL26 5.25 P 0.25 0.26 0.25 0.22 -0.10 44 20 194 +20
30JUL26 5.50 P 0.00 0.00 0.00 0.39 -0.13 44 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.59 -0.15 41 0 74 0
30JUL26 6.00 P 0.85 0.85 0.85 0.83 -0.14 46 53 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.07 -0.16 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.32 -0.16 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.57 -0.16 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.82 -0.16 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.07 -0.16 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.32 -0.16 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.57 -0.16 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.82 -0.16 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.01 41 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 47 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 -0.04 37 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.04 39 0 51 0
28AUG26 4.80 P 0.11 0.11 0.11 0.12 -0.04 39 3 15 0
28AUG26 4.90 P 0.14 0.15 0.14 0.15 -0.05 39 4 42 +2
28AUG26 5.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 126 0
28AUG26 5.25 P 0.34 0.34 0.33 0.31 -0.09 39 8 112 -8
28AUG26 5.50 P 0.54 0.54 0.50 0.47 -0.12 39 22 183 -13
28AUG26 5.75 P 0.00 0.00 0.00 0.67 -0.13 42 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.89 -0.14 45 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.09 -0.18 39 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.33 -0.16 41 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.57 -0.16 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.83 -0.15 52 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.07 -0.16 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.32 -0.16 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.57 -0.16 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.83 -0.15 70 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.03 36 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.05 36 0 8 0
29SEP26 4.70 P 0.13 0.13 0.13 0.14 -0.05 37 3 21 +3
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.06 36 0 45 0
29SEP26 4.90 P 0.22 0.22 0.22 0.21 -0.06 37 40 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.07 37 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.09 37 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 -0.10 38 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 -0.13 38 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.15 38 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 -0.13 41 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 -0.17 39 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.58 -0.16 38 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.84 -0.14 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 -0.15 46 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 -0.16 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.57 -0.16 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 -0.15 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.07 -0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.32 -0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.57 -0.16 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.82 -0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.07 -0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.32 -0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.57 -0.16 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 -0.05 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 -0.05 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.16 -0.05 37 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.22 -0.07 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.26 -0.08 36 0 0 0
29OCT26 5.00 P 0.31 0.31 0.30 0.30 -0.10 36 72 70 +70
29OCT26 5.25 P 0.00 0.00 0.00 0.45 -0.10 38 0 8 0
29OCT26 5.50 P 0.57 0.57 0.57 0.61 -0.08 39 53 59 +53
29OCT26 5.75 P 0.00 0.00 0.00 0.75 -0.13 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.95 -0.14 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.17 -0.13 40 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.38 -0.14 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.61 -0.14 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.84 -0.15 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.08 -0.16 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.05 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 -0.05 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.04 35 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
30DEC26 4.70 P 0.27 0.27 0.27 0.27 -0.06 34 24 24 +24
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.06 34 0 0 0
30DEC26 4.90 P 0.35 0.35 0.35 0.35 -0.07 34 55 55 +55
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.07 36 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.12 33 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 -0.13 34 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 -0.14 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 -0.13 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 -0.14 34 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 -0.14 34 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.67 -0.15 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.90 -0.16 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 -0.15 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 -0.17 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.60 -0.17 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.84 -0.16 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.09 -0.15 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.33 -0.16 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.58 -0.15 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.83 -0.15 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.08 -0.15 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.32 -0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.57 -0.16 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 -0.04 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 -0.03 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 -0.03 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.05 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 -0.06 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.06 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 -0.06 33 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.06 34 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.05 34 0 17 0
30MAR27 5.00 P 0.46 0.48 0.46 0.48 -0.07 33 21 56 +19
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.11 32 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 -0.12 33 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 -0.12 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.10 -0.15 33 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.29 -0.16 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.50 -0.18 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.71 -0.17 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.93 -0.14 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.16 -0.14 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.39 -0.14 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.62 -0.15 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.88 -0.13 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.09 -0.16 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.33 -0.16 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.58 -0.16 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 -0.02 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 -0.04 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 -0.04 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 -0.04 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 -0.05 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 -0.07 33 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 -0.07 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.06 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 -0.07 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 -0.07 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 -0.07 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 -0.08 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.83 -0.09 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.00 -0.09 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.17 -0.10 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.37 -0.13 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.55 -0.15 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.76 -0.16 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.98 -0.17 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.19 -0.17 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.41 -0.14 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.64 -0.15 32 0 0 0
TOTAL PUT 426 6,731 +184
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$ 157.300
17JUL26 127.50 C 0.00 0.00 0.00 30.56 +2.77 200 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 28.02 +2.71 183 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 24.82 +1.99 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 22.32 +1.96 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 19.82 +1.74 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 17.33 +1.79 58 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 14.84 +1.79 55 0 4 0
17JUL26 145.00 C 0.00 0.00 0.00 12.39 +1.74 57 0 230 0
17JUL26 147.50 C 0.00 0.00 0.00 10.00 +1.60 56 0 510 0
17JUL26 150.00 C 7.76 9.00 7.76 7.79 +1.43 58 9 1,665 -3
17JUL26 152.50 C 4.61 5.40 4.61 5.70 +1.09 57 5 1,198 -4
17JUL26 155.00 C 4.00 4.52 3.84 3.98 +0.81 57 112 2,975 -8
17JUL26 157.50 C 1.59 3.00 1.59 2.63 +0.56 58 106 1,757 -4
17JUL26 160.00 C 1.85 2.29 1.30 1.58 +0.30 57 693 924 -287
17JUL26 162.50 C 0.76 1.28 0.76 0.88 +0.14 57 332 1,313 -301
17JUL26 165.00 C 0.36 0.80 0.36 0.45 +0.04 57 148 480 -2
17JUL26 167.50 C 0.29 0.49 0.29 0.21 0.00 57 330 699 -183
17JUL26 170.00 C 0.20 0.30 0.20 0.09 -0.01 57 458 939 +55
17JUL26 172.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 75 0
17JUL26 175.00 C 0.00 0.00 0.00 0.02 0.00 59 0 15 0
17JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
24JUL26 127.50 C 0.00 0.00 0.00 30.56 +2.77 92 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 28.13 +2.38 87 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 25.67 +2.84 81 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 22.45 +2.09 44 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 20.01 +1.93 44 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 17.60 +2.04 44 0 1 0
24JUL26 142.50 C 0.00 0.00 0.00 15.27 +1.54 44 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 13.03 +1.43 44 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 10.92 +1.86 44 0 147 0
24JUL26 150.00 C 0.00 0.00 0.00 8.98 +1.16 44 0 94 0
24JUL26 152.50 C 7.34 7.74 6.19 7.09 +0.92 43 94 169 +91
24JUL26 155.00 C 5.17 5.17 4.45 5.72 +0.91 45 16 513 +1
24JUL26 157.50 C 3.30 4.75 3.30 4.32 +0.70 44 111 457 +69
24JUL26 160.00 C 3.06 3.75 3.02 3.28 +0.50 44 237 610 +176
24JUL26 162.50 C 2.50 2.80 2.10 2.45 +0.42 45 208 486 +189
24JUL26 165.00 C 1.91 2.07 1.80 1.74 +0.29 45 157 260 +142
24JUL26 167.50 C 1.10 1.45 1.10 1.20 +0.19 45 21 36 +20
24JUL26 170.00 C 0.85 1.14 0.85 0.81 +0.12 44 47 328 +37
24JUL26 172.50 C 0.63 0.88 0.62 0.53 +0.07 44 276 841 +249
24JUL26 175.00 C 0.50 0.50 0.50 0.34 +0.04 44 1 1 +1
24JUL26 177.50 C 0.00 0.00 0.00 0.21 - 44 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 37.64 +2.28 69 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 35.15 +1.95 65 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 32.69 +2.50 62 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 30.56 +2.28 70 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 28.13 +2.38 66 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 25.67 +2.80 62 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 22.64 +2.13 42 0 265 0
30JUL26 137.50 C 0.00 0.00 0.00 20.27 +2.06 42 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 17.96 +1.48 42 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 15.73 +1.86 42 0 120 0
30JUL26 145.00 C 0.00 0.00 0.00 13.62 +1.39 42 0 1,354 0
30JUL26 147.50 C 0.00 0.00 0.00 11.63 +1.34 42 0 1,441 0
30JUL26 150.00 C 9.00 10.50 9.00 10.09 +1.91 44 57 4,527 -4
30JUL26 152.50 C 7.50 7.50 7.50 8.24 +1.19 43 2 6,581 -2
30JUL26 155.00 C 6.01 7.00 5.70 6.77 +1.30 43 175 8,821 +1
30JUL26 157.50 C 4.40 5.77 4.40 5.34 +0.79 42 613 5,591 -211
30JUL26 160.00 C 3.20 4.66 3.20 4.26 +0.65 42 520 13,972 +208
30JUL26 162.50 C 3.10 3.58 3.05 3.34 +0.50 42 290 43,408 0
30JUL26 165.00 C 2.07 3.00 1.99 2.61 +0.44 42 984 33,604 +253
30JUL26 167.50 C 1.94 2.35 1.94 1.96 +0.33 42 196 1,889 -75
30JUL26 170.00 C 1.21 1.83 1.21 1.46 +0.25 42 286 4,222 -156
30JUL26 172.50 C 1.00 1.45 1.00 1.06 +0.18 42 380 2,577 -58
30JUL26 175.00 C 1.10 1.22 0.90 0.76 +0.13 42 111 5,404 -11
30JUL26 177.50 C 0.00 0.00 0.00 0.54 +0.09 42 0 2,154 0
30JUL26 180.00 C 0.71 0.76 0.71 0.37 +0.06 42 3 6,563 0
30JUL26 182.50 C 0.00 0.00 0.00 0.26 +0.04 42 0 1,849 0
30JUL26 185.00 C 0.50 0.50 0.50 0.17 +0.02 42 5 1,683 +5
30JUL26 187.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 1,933 0
30JUL26 190.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 1,667 0
30JUL26 192.50 C 0.15 0.15 0.15 0.05 0.00 42 2 1,052 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1,093 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 0.00 42 0 423 0
30JUL26 200.00 C 0.18 0.18 0.18 0.01 0.00 41 40 1,574 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
30JUL26 210.00 C 0.08 0.08 0.08 0.01 0.00 49 20 1,117 -20
30JUL26 215.00 C 0.05 0.05 0.05 0.01 0.00 52 15 673 0
30JUL26 220.00 C 0.03 0.03 0.03 0.01 0.00 56 120 334 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 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 83 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 31.36 +1.98 47 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 29.62 +2.32 52 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 27.52 +2.29 51 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 24.77 +1.53 45 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 23.30 +1.96 49 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 21.44 +1.92 49 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 19.66 +1.86 49 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 17.53 +1.35 47 0 170 0
28AUG26 147.50 C 15.96 15.96 15.96 15.96 +1.29 47 1 903 0
28AUG26 150.00 C 14.30 14.30 14.30 14.43 +1.16 47 1 2,501 0
28AUG26 152.50 C 11.60 11.60 11.60 13.75 +1.69 50 15 4,930 +15
28AUG26 155.00 C 10.02 11.94 9.93 11.91 +1.19 48 128 3,956 +72
28AUG26 157.50 C 10.60 10.87 10.60 10.78 +1.14 48 35 2,424 +20
28AUG26 160.00 C 9.71 10.17 9.30 9.68 +1.09 48 51 2,792 +32
28AUG26 162.50 C 8.25 8.92 8.25 8.67 +0.90 49 97 2,607 -29
28AUG26 165.00 C 7.50 8.00 7.50 7.84 +0.82 49 25 1,661 +8
28AUG26 167.50 C 6.96 7.37 6.96 7.00 +0.73 49 36 1,469 -15
28AUG26 170.00 C 6.20 6.50 6.06 6.28 +0.72 50 84 5,687 +4
28AUG26 172.50 C 4.58 5.85 4.58 5.60 +0.60 50 73 914 +35
28AUG26 175.00 C 4.60 5.29 4.60 4.94 +0.55 50 35 731 +34
28AUG26 177.50 C 4.70 4.70 4.70 4.34 +0.49 50 6 1,223 0
28AUG26 180.00 C 3.50 4.21 3.50 3.80 +0.43 50 32 1,026 +25
28AUG26 182.50 C 0.00 0.00 0.00 3.32 +0.38 50 0 654 0
28AUG26 185.00 C 2.87 3.14 2.87 2.90 +0.34 50 12 763 +1
28AUG26 187.50 C 0.00 0.00 0.00 2.52 +0.30 50 0 304 0
28AUG26 190.00 C 2.61 2.75 2.61 2.18 +0.26 49 15 1,519 +10
28AUG26 192.50 C 2.37 2.37 2.37 1.89 +0.23 49 18 470 +1
28AUG26 195.00 C 0.00 0.00 0.00 1.63 +0.20 49 0 368 0
28AUG26 197.50 C 1.76 1.76 1.76 1.40 +0.17 49 16 321 +1
28AUG26 200.00 C 1.58 1.90 1.58 1.21 +0.15 49 170 1,591 +155
28AUG26 205.00 C 1.50 1.50 1.50 0.89 +0.12 49 3 219 -3
28AUG26 210.00 C 1.15 1.20 1.15 0.64 +0.08 49 200 1,031 +200
29SEP26 100.00 C 0.00 0.00 0.00 57.40 +1.57 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 54.94 +1.81 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.54 +2.47 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 50.34 +1.66 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.95 +1.77 0 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 45.47 +1.58 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.88 +2.66 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 41.11 +1.70 40 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 38.78 +1.97 40 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 36.77 +2.09 42 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.65 +1.84 43 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 32.58 +1.60 43 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 30.58 +2.15 44 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 28.62 +1.18 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 27.37 +2.50 47 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 25.58 +2.38 47 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 23.86 +1.93 47 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 22.22 +2.13 47 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 20.65 +2.04 47 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 19.15 +1.92 47 0 702 0
29SEP26 150.00 C 0.00 0.00 0.00 17.74 +1.82 47 0 1,334 0
29SEP26 152.50 C 14.24 14.24 14.24 15.95 +1.26 45 15 2,961 0
29SEP26 155.00 C 13.73 14.60 13.73 14.83 +1.30 46 169 2,332 +40
29SEP26 157.50 C 12.61 12.61 12.61 13.51 +1.08 46 19 2,276 +19
29SEP26 160.00 C 11.61 11.61 11.61 12.47 +1.06 46 19 3,133 0
29SEP26 162.50 C 10.73 10.73 10.73 11.41 +0.96 46 15 1,066 +15
29SEP26 165.00 C 10.34 10.34 10.34 10.53 +0.97 46 15 369 0
29SEP26 167.50 C 9.52 9.52 9.52 9.70 +0.97 46 15 600 +9
29SEP26 170.00 C 7.79 9.16 7.79 8.91 +0.89 47 74 2,883 -25
29SEP26 172.50 C 7.40 8.43 7.40 8.08 +0.71 47 135 671 -65
29SEP26 175.00 C 6.62 7.68 6.62 7.50 +0.64 47 51 4,734 +50
29SEP26 177.50 C 0.00 0.00 0.00 6.95 +0.65 48 0 1,594 0
29SEP26 180.00 C 6.50 6.50 6.50 6.35 +0.59 48 1 1,129 +1
29SEP26 182.50 C 0.00 0.00 0.00 5.77 +0.55 48 0 879 0
29SEP26 185.00 C 0.00 0.00 0.00 5.23 +0.51 48 0 953 0
29SEP26 187.50 C 4.90 5.00 4.90 4.73 +0.47 48 11 446 +11
29SEP26 190.00 C 4.09 4.09 4.09 4.27 +0.43 48 1 1,335 0
29SEP26 192.50 C 4.50 4.50 4.50 3.85 +0.39 48 2 163 +2
29SEP26 195.00 C 0.00 0.00 0.00 3.47 +0.36 47 0 597 0
29SEP26 197.50 C 0.00 0.00 0.00 3.13 +0.33 48 0 168 0
29SEP26 200.00 C 3.42 3.42 3.37 2.81 +0.30 47 32 1,439 +32
29SEP26 205.00 C 0.00 0.00 0.00 2.26 +0.24 47 0 174 0
29SEP26 210.00 C 0.00 0.00 0.00 1.82 +0.20 47 0 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.45 +0.16 47 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 1.16 +0.14 47 0 535 0
29SEP26 225.00 C 0.00 0.00 0.00 0.92 +0.11 47 0 195 0
29SEP26 230.00 C 0.00 0.00 0.00 0.73 +0.09 47 0 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.57 +0.08 47 0 130 0
29SEP26 240.00 C 0.00 0.00 0.00 0.44 +0.06 47 0 933 0
29SEP26 245.00 C 0.00 0.00 0.00 0.34 +0.04 47 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.27 +0.03 47 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 355 0
29SEP26 260.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 698 0
29SEP26 270.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.06 0.00 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.05 0.00 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.04 0.00 48 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 46 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 59 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 60 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 63 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 65 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 69 0 413 0
29OCT26 127.50 C 0.00 0.00 0.00 34.07 +1.51 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.11 +2.12 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.29 +2.02 43 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.46 +1.85 43 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 26.73 +0.94 43 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.84 +1.63 46 0 30 0
29OCT26 142.50 C 0.00 0.00 0.00 24.27 +2.13 46 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 22.77 +2.05 46 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 21.34 +1.97 46 0 51 0
29OCT26 150.00 C 0.00 0.00 0.00 19.97 +1.87 46 0 281 0
29OCT26 152.50 C 0.00 0.00 0.00 18.43 +1.53 45 0 780 0
29OCT26 155.00 C 15.88 15.88 15.88 17.23 +1.57 46 15 910 +15
29OCT26 157.50 C 15.35 16.35 15.35 15.80 +1.22 45 152 647 +125
29OCT26 160.00 C 14.54 14.54 14.54 14.81 +1.25 45 15 385 +15
29OCT26 162.50 C 14.14 14.14 14.14 13.80 +1.21 45 15 341 +15
29OCT26 165.00 C 12.71 13.20 12.71 12.86 +1.18 45 30 444 +30
29OCT26 167.50 C 0.00 0.00 0.00 11.96 +1.14 46 0 372 0
29OCT26 170.00 C 11.01 11.01 11.01 11.14 +1.00 46 15 271 +15
29OCT26 172.50 C 10.24 10.40 10.24 10.36 +1.03 46 21 111 +21
29OCT26 175.00 C 9.36 10.11 9.36 9.69 +0.84 46 16 153 +16
29OCT26 177.50 C 0.00 0.00 0.00 9.01 +0.65 46 0 43 0
29OCT26 180.00 C 0.00 0.00 0.00 8.40 +0.66 47 0 228 0
30DEC26 100.00 C 0.00 0.00 0.00 59.53 +2.01 43 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 57.33 +2.02 43 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 55.15 +1.99 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.99 +1.82 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.89 +2.53 44 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 48.83 +2.48 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.79 +1.74 44 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 44.80 +1.63 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.00 +2.08 45 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 40.80 +1.77 44 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 38.96 +1.65 44 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 37.10 +1.33 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.41 +1.34 44 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 33.81 +1.40 44 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 32.27 +1.51 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.77 +1.33 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.33 +1.71 45 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 27.94 +1.70 45 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 26.59 +1.68 45 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 25.30 +1.66 46 0 101 0
30DEC26 150.00 C 0.00 0.00 0.00 24.06 +1.62 46 0 1,153 0
30DEC26 152.50 C 0.00 0.00 0.00 22.86 +1.58 46 0 1,237 0
30DEC26 155.00 C 0.00 0.00 0.00 21.71 +1.53 46 0 962 0
30DEC26 157.50 C 19.99 20.05 19.78 20.61 +1.49 46 250 586 +91
30DEC26 160.00 C 0.00 0.00 0.00 19.56 +1.44 46 0 1,851 0
30DEC26 162.50 C 0.00 0.00 0.00 18.55 +1.38 46 0 570 0
30DEC26 165.00 C 0.00 0.00 0.00 17.59 +1.32 46 0 1,045 0
30DEC26 167.50 C 0.00 0.00 0.00 16.66 +1.25 46 0 874 0
30DEC26 170.00 C 0.00 0.00 0.00 15.78 +1.18 46 0 1,892 0
30DEC26 172.50 C 0.00 0.00 0.00 14.94 +1.10 47 0 797 0
30DEC26 175.00 C 0.00 0.00 0.00 14.14 +1.03 47 0 1,135 0
30DEC26 177.50 C 0.00 0.00 0.00 13.38 +0.96 47 0 870 0
30DEC26 180.00 C 0.00 0.00 0.00 13.04 +1.27 48 0 2,353 0
30DEC26 182.50 C 12.10 12.10 12.10 12.33 +1.25 48 1 2,238 -1
30DEC26 185.00 C 0.00 0.00 0.00 11.65 +1.08 48 0 407 0
30DEC26 187.50 C 0.00 0.00 0.00 11.00 +0.97 48 0 166 0
30DEC26 190.00 C 10.00 10.00 10.00 10.08 +0.57 47 1 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 9.81 +0.79 48 0 193 0
30DEC26 195.00 C 9.10 9.10 9.10 9.27 +0.70 48 10 458 +10
30DEC26 197.50 C 0.00 0.00 0.00 8.82 +0.75 48 0 224 0
30DEC26 200.00 C 8.00 8.20 8.00 8.03 +0.43 47 4 1,071 +2
30DEC26 205.00 C 0.00 0.00 0.00 7.54 +0.82 48 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 6.70 +0.76 48 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 5.95 +0.70 48 0 154 0
30DEC26 220.00 C 0.00 0.00 0.00 5.27 +0.63 48 0 3,027 0
30DEC26 225.00 C 0.00 0.00 0.00 4.67 +0.58 48 0 83 0
30DEC26 230.00 C 0.00 0.00 0.00 4.13 +0.53 48 0 289 0
30DEC26 235.00 C 0.00 0.00 0.00 3.66 +0.49 48 0 479 0
30DEC26 240.00 C 0.00 0.00 0.00 3.24 +0.45 48 0 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 2.86 +0.47 48 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 2.53 +0.43 48 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 2.23 +0.38 48 0 344 0
30DEC26 260.00 C 0.00 0.00 0.00 1.97 +0.35 48 0 746 0
30DEC26 265.00 C 0.00 0.00 0.00 1.69 +0.22 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.49 +0.24 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.31 +0.21 48 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 1.16 +0.19 48 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.02 +0.17 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 0.90 +0.16 48 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.80 +0.15 48 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.70 +0.13 48 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.55 +0.11 48 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.42 +0.08 48 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.33 +0.07 48 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.26 +0.06 48 0 517 0
30DEC26 350.00 C 0.00 0.00 0.00 0.20 +0.04 48 0 668 0
30MAR27 120.00 C 0.00 0.00 0.00 46.62 +1.83 46 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 44.90 +1.77 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 43.03 +1.36 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.38 +2.05 45 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 39.80 +1.41 45 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 38.28 +1.86 45 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 36.71 +1.68 45 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 35.27 +1.36 45 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 33.89 +1.52 45 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 32.56 +1.32 45 0 155 0
30MAR27 145.00 C 0.00 0.00 0.00 31.29 +1.23 45 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 30.07 +1.23 45 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 29.06 +1.37 46 0 1,856 0
30MAR27 152.50 C 28.20 28.20 28.20 27.76 +1.17 46 15 265 -14
30MAR27 155.00 C 0.00 0.00 0.00 26.68 +1.14 46 0 247 0
30MAR27 157.50 C 0.00 0.00 0.00 25.59 +1.07 46 0 1,096 0
30MAR27 160.00 C 0.00 0.00 0.00 24.57 +1.02 46 0 1,416 0
30MAR27 162.50 C 0.00 0.00 0.00 23.79 +1.17 46 0 344 0
30MAR27 165.00 C 0.00 0.00 0.00 22.86 +1.13 46 0 331 0
30MAR27 167.50 C 0.00 0.00 0.00 21.97 +1.09 47 0 322 0
30MAR27 170.00 C 0.00 0.00 0.00 21.12 +1.06 47 0 349 0
30MAR27 172.50 C 0.00 0.00 0.00 20.30 +1.03 47 0 327 0
30MAR27 175.00 C 0.00 0.00 0.00 19.51 +0.99 47 0 579 0
30MAR27 177.50 C 0.00 0.00 0.00 18.76 +1.37 47 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 17.59 +0.93 46 0 601 0
30MAR27 182.50 C 0.00 0.00 0.00 16.86 +0.90 46 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 16.18 +0.77 46 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 15.58 +0.91 47 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 14.88 +0.22 47 0 772 0
30MAR27 192.50 C 15.52 15.52 15.52 14.87 +1.30 48 1 222 +1
30MAR27 195.00 C 0.00 0.00 0.00 14.00 +0.67 47 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 13.49 +0.66 47 0 35 0
30MAR27 200.00 C 12.88 12.88 12.88 13.25 +0.89 48 3 388 0
30MAR27 205.00 C 0.00 0.00 0.00 12.08 +0.63 48 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 11.14 +0.66 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 10.20 +0.89 48 0 186 0
30MAR27 220.00 C 0.00 0.00 0.00 9.07 +0.55 47 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 8.31 +0.28 47 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 7.61 +0.26 47 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 6.97 +0.25 47 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 6.38 +0.23 47 0 190 0
30MAR27 245.00 C 0.00 0.00 0.00 5.84 +0.22 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 5.34 +0.20 47 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 4.89 +0.19 47 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 4.48 +0.18 47 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 4.22 +0.40 48 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 3.75 +0.26 47 0 1,027 0
30MAR27 275.00 C 4.05 4.31 4.05 3.43 +0.23 47 2 443 +2
29JUN27 127.50 C 0.00 0.00 0.00 44.38 +1.08 47 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 43.01 +1.09 47 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 41.49 +0.99 47 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 40.10 +0.96 47 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 38.76 +1.15 47 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 37.45 +0.91 47 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 36.27 +1.83 47 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 35.06 +1.60 47 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.74 +1.09 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.93 +1.37 48 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 31.84 +1.34 48 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 31.51 +2.03 49 0 70 0
29JUN27 157.50 C 0.00 0.00 0.00 29.77 +1.27 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 29.46 +1.91 49 0 40 0
29JUN27 162.50 C 0.00 0.00 0.00 27.85 +1.21 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.45 +1.69 49 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.45 +1.53 49 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 25.49 +1.38 49 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 24.66 +1.34 49 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 23.84 +1.28 49 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 22.86 +0.91 48 0 91 0
29JUN27 180.00 C 0.00 0.00 0.00 21.16 +0.77 47 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 20.50 +0.80 47 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 19.85 +0.67 47 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 19.22 +0.75 47 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 18.64 +0.58 47 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 18.06 +0.66 47 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 17.51 +0.75 48 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 17.08 +0.83 48 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 16.67 +0.63 48 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 15.44 +0.36 48 0 323 0
29JUN27 210.00 C 15.21 15.24 15.02 14.46 +0.28 48 3 494 -1
TOTAL CALL 9,376 336,462 +1,165
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 86 0 291 0
17JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 78 0 547 0
17JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 666 0
17JUL26 140.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 2,174 0
17JUL26 142.50 P 0.15 0.15 0.15 0.02 -0.12 57 170 2,099 0
17JUL26 145.00 P 0.37 0.37 0.23 0.07 -0.24 57 113 4,013 0
17JUL26 147.50 P 0.37 0.37 0.25 0.18 -0.45 57 46 3,053 -31
17JUL26 150.00 P 1.21 1.21 0.44 0.43 -0.75 57 75 2,500 -7
17JUL26 152.50 P 2.02 2.02 0.72 0.90 -1.10 57 22 2,101 -4
17JUL26 155.00 P 1.94 2.04 1.30 1.57 -1.53 55 191 2,361 -72
17JUL26 157.50 P 3.11 3.20 2.14 2.65 -1.88 55 33 816 0
17JUL26 160.00 P 4.70 4.70 4.20 4.20 -2.10 56 18 39 +12
17JUL26 162.50 P 5.92 5.92 5.92 5.92 -2.32 53 15 24 +15
17JUL26 165.00 P 0.00 0.00 0.00 8.36 -2.04 65 0 5 0
17JUL26 167.50 P 0.00 0.00 0.00 10.42 -2.25 59 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 12.79 -2.64 59 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 15.22 -2.30 56 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 18.10 -1.90 100 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 20.20 -2.30 0 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 20 0
24JUL26 130.00 P 0.12 0.12 0.12 0.01 -0.03 44 1 1 +1
24JUL26 132.50 P 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 0.05 -0.09 44 0 2 0
24JUL26 137.50 P 0.00 0.00 0.00 0.11 -0.15 44 0 5 0
24JUL26 140.00 P 0.50 0.54 0.50 0.21 -0.25 44 2 105 +2
24JUL26 142.50 P 0.71 0.71 0.71 0.37 -0.39 44 1 401 +1
24JUL26 145.00 P 1.50 1.50 0.92 0.65 -0.54 45 63 563 +61
24JUL26 147.50 P 1.66 1.66 1.10 1.05 -0.73 45 37 618 +37
24JUL26 150.00 P 2.55 2.75 1.52 1.62 -0.93 45 320 363 +133
24JUL26 152.50 P 2.73 3.25 2.15 2.28 -1.25 44 172 587 +81
24JUL26 155.00 P 3.76 4.40 2.88 3.30 -1.37 45 274 464 +254
24JUL26 157.50 P 4.50 4.94 3.96 4.48 -1.58 44 275 449 +274
24JUL26 160.00 P 6.56 6.56 5.85 5.87 -1.88 44 69 174 +69
24JUL26 162.50 P 7.75 7.75 7.51 7.51 -2.08 44 30 30 +30
24JUL26 165.00 P 0.00 0.00 0.00 9.34 -2.18 45 0 0 0
24JUL26 167.50 P 0.00 0.00 0.00 11.27 -1.80 44 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 13.40 -2.03 44 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 15.63 -2.75 44 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 18.10 -2.44 49 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 20.33 - 44 0 0 -
30JUL26 120.00 P 0.21 0.21 0.19 0.01 0.00 48 3 1,174 +1
30JUL26 122.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 2,989 0
30JUL26 127.50 P 0.00 0.00 0.00 0.03 -0.04 43 0 1,185 0
30JUL26 130.00 P 0.00 0.00 0.00 0.06 -0.06 43 0 713 0
30JUL26 132.50 P 0.50 0.50 0.32 0.10 -0.10 42 6 1,573 +2
30JUL26 135.00 P 0.53 0.53 0.35 0.18 -0.16 42 42 1,444 -25
30JUL26 137.50 P 0.62 0.62 0.55 0.30 -0.25 42 22 3,177 -22
30JUL26 140.00 P 1.00 1.05 0.62 0.50 -0.35 42 46 16,987 +20
30JUL26 142.50 P 1.00 1.00 0.88 0.78 -0.47 42 5 2,026 -2
30JUL26 145.00 P 1.65 1.65 1.14 1.18 -0.61 42 890 4,421 +138
30JUL26 147.50 P 2.05 2.17 1.56 1.71 -0.77 42 329 22,585 -5
30JUL26 150.00 P 3.50 3.52 2.08 2.35 -0.99 42 2,667 63,452 -422
30JUL26 152.50 P 4.17 4.30 2.88 3.11 -1.27 41 827 32,877 -45
30JUL26 155.00 P 5.36 5.88 4.10 4.30 -1.30 43 564 40,591 -77
30JUL26 157.50 P 6.26 6.40 5.05 5.38 -1.56 42 473 7,225 +374
30JUL26 160.00 P 7.98 7.98 6.34 6.72 -1.78 41 64 5,072 +15
30JUL26 162.50 P 8.70 8.80 7.98 8.23 -2.09 41 123 3,902 -89
30JUL26 165.00 P 10.50 10.50 10.50 10.07 -2.09 42 2 2,064 -1
30JUL26 167.50 P 12.25 12.25 12.25 12.25 -1.94 45 10 1,101 0
30JUL26 170.00 P 15.00 15.00 15.00 13.95 -2.36 42 1 3,117 -1
30JUL26 172.50 P 16.00 16.00 16.00 15.89 -2.62 39 1 1,877 0
30JUL26 175.00 P 21.08 21.08 21.08 18.29 -2.79 42 4 1,165 -4
30JUL26 177.50 P 0.00 0.00 0.00 20.98 -2.42 49 0 1,169 0
30JUL26 180.00 P 0.00 0.00 0.00 23.38 -1.78 51 0 2,776 0
30JUL26 182.50 P 0.00 0.00 0.00 25.65 -2.77 50 0 725 -4
30JUL26 185.00 P 0.00 0.00 0.00 28.05 -1.99 51 0 434 -13
30JUL26 187.50 P 0.00 0.00 0.00 30.73 -2.27 59 0 139 0
30JUL26 190.00 P 0.00 0.00 0.00 32.70 -2.74 0 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 35.30 -2.58 52 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 37.70 -2.39 0 0 75 0
30JUL26 197.50 P 0.00 0.00 0.00 40.60 -1.96 69 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 43.44 -1.56 80 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 47.70 -2.30 0 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 52.70 -2.30 0 0 36 0
30JUL26 215.00 P 0.00 0.00 0.00 57.75 -2.25 71 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 62.73 -2.27 74 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 67.71 -2.29 74 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 72.70 -2.30 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 77.70 -2.30 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 82.70 -2.30 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 87.70 -2.30 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 92.70 -3.39 0 0 690 0
30JUL26 255.00 P 0.00 0.00 0.00 97.70 -2.30 0 0 76 0
30JUL26 260.00 P 0.00 0.00 0.00 103.37 -2.56 139 0 298 0
30JUL26 265.00 P 0.00 0.00 0.00 107.76 -3.03 112 0 876 0
30JUL26 270.00 P 0.00 0.00 0.00 112.91 -3.18 127 0 1,012 0
28AUG26 127.50 P 2.00 2.00 1.80 1.28 -0.32 50 21 1,170 0
28AUG26 130.00 P 0.00 0.00 0.00 1.64 -0.35 49 0 501 0
28AUG26 132.50 P 2.19 2.21 2.12 2.03 -0.47 49 20 293 +20
28AUG26 135.00 P 2.75 2.75 2.65 2.55 -0.48 50 2 1,185 0
28AUG26 137.50 P 3.37 3.45 3.06 3.10 -0.61 50 123 895 -119
28AUG26 140.00 P 4.20 4.29 3.85 3.55 -0.86 48 100 7,506 +95
28AUG26 142.50 P 4.96 4.96 4.29 4.48 -0.72 50 33 1,439 +28
28AUG26 145.00 P 6.40 6.40 5.31 5.29 -0.87 50 31 1,407 +17
28AUG26 147.50 P 6.29 6.35 6.06 6.20 -1.01 50 10 1,366 +4
28AUG26 150.00 P 8.40 8.40 6.83 7.24 -1.02 50 271 4,115 +218
28AUG26 152.50 P 8.49 8.50 7.94 8.28 -1.19 50 55 2,578 +8
28AUG26 155.00 P 9.83 9.85 9.12 9.39 -1.41 49 45 3,042 +10
28AUG26 157.50 P 10.88 11.09 10.31 10.76 -1.43 50 92 2,844 0
28AUG26 160.00 P 12.27 12.27 11.85 12.11 -1.60 49 18 3,470 +18
28AUG26 162.50 P 14.00 14.00 14.00 13.65 -1.66 50 1 2,044 0
28AUG26 165.00 P 16.97 16.97 15.00 15.19 -1.78 50 15 2,031 0
28AUG26 167.50 P 17.07 17.07 17.07 17.11 -1.49 51 1 616 0
28AUG26 170.00 P 0.00 0.00 0.00 18.74 -1.84 51 0 1,103 0
28AUG26 172.50 P 0.00 0.00 0.00 20.58 -1.88 51 0 845 0
28AUG26 175.00 P 23.30 23.30 23.00 22.06 -2.39 50 11 817 -2
28AUG26 177.50 P 0.00 0.00 0.00 24.54 -1.93 52 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 26.64 -1.90 53 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 28.76 -1.91 54 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 30.91 -1.92 55 0 251 0
28AUG26 187.50 P 0.00 0.00 0.00 32.87 -2.15 54 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 35.07 -2.19 55 0 156 0
28AUG26 192.50 P 0.00 0.00 0.00 37.31 -2.20 55 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 39.57 -2.23 55 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 42.35 -1.76 60 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 44.72 -1.72 61 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 49.30 -1.43 62 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 54.44 -2.35 67 0 120 0
29SEP26 100.00 P 0.70 0.70 0.70 0.17 -0.04 47 70 1,821 0
29SEP26 102.50 P 0.00 0.00 0.00 0.23 -0.06 47 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.32 -0.06 47 0 214 0
29SEP26 107.50 P 0.00 0.00 0.00 0.43 -0.10 47 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.54 -0.14 47 0 926 0
29SEP26 112.50 P 0.00 0.00 0.00 0.71 -0.17 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.93 -0.18 47 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.17 -0.23 47 0 230 0
29SEP26 120.00 P 0.00 0.00 0.00 1.46 -0.26 47 0 377 0
29SEP26 122.50 P 0.00 0.00 0.00 1.80 -0.31 47 0 200 0
29SEP26 125.00 P 0.00 0.00 0.00 2.19 -0.34 47 0 369 0
29SEP26 127.50 P 0.00 0.00 0.00 2.64 -0.42 47 0 233 0
29SEP26 130.00 P 3.33 3.33 3.30 3.17 -0.42 48 20 543 +5
29SEP26 132.50 P 0.00 0.00 0.00 3.71 -0.57 48 0 488 0
29SEP26 135.00 P 0.00 0.00 0.00 4.40 -0.56 48 0 1,345 0
29SEP26 137.50 P 0.00 0.00 0.00 5.09 -0.68 48 0 2,812 0
29SEP26 140.00 P 6.43 6.72 5.91 5.91 -0.72 48 11 1,761 -10
29SEP26 142.50 P 7.01 7.01 7.01 6.78 -0.76 48 15 1,870 0
29SEP26 145.00 P 7.81 8.02 7.55 7.69 -0.91 48 33 1,766 +33
29SEP26 147.50 P 9.00 9.06 9.00 8.66 -1.01 48 21 2,759 0
29SEP26 150.00 P 10.04 10.04 9.79 9.74 -1.13 48 25 6,118 +25
29SEP26 152.50 P 0.00 0.00 0.00 10.90 -1.23 48 0 1,424 0
29SEP26 155.00 P 13.04 13.25 11.80 12.13 -1.28 48 59 2,656 +20
29SEP26 157.50 P 13.87 13.87 13.87 13.50 -1.38 48 12 2,623 +9
29SEP26 160.00 P 0.00 0.00 0.00 14.99 -1.36 48 11 6,977 +4
29SEP26 162.50 P 0.00 0.00 0.00 16.24 -1.63 48 2 2,609 0
29SEP26 165.00 P 0.00 0.00 0.00 18.08 -1.46 49 0 581 0
29SEP26 167.50 P 0.00 0.00 0.00 19.70 -1.51 49 0 701 0
29SEP26 170.00 P 0.00 0.00 0.00 21.42 -1.53 49 0 896 0
29SEP26 172.50 P 0.00 0.00 0.00 23.17 -1.63 50 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 25.02 -1.64 50 0 1,012 0
29SEP26 177.50 P 0.00 0.00 0.00 26.88 -1.70 50 0 1,242 0
29SEP26 180.00 P 29.00 29.00 28.32 27.74 -2.38 46 18 6,200 +16
29SEP26 182.50 P 0.00 0.00 0.00 30.81 -1.81 51 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 32.83 -1.84 51 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 34.89 -1.94 51 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 37.05 -1.87 52 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 39.21 -1.86 52 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 41.38 -2.00 53 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 43.56 -2.02 53 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 45.93 -1.60 54 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 50.26 -2.23 54 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 54.54 -2.54 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 58.87 -2.47 51 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 64.09 -1.92 56 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 69.08 -1.69 58 0 403 0
29SEP26 230.00 P 0.00 0.00 0.00 73.56 -2.07 56 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 78.30 -3.26 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 83.39 -1.76 59 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 88.25 -1.82 60 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 92.92 -3.17 57 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 98.21 -2.82 64 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 103.37 -2.56 68 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 107.79 -3.15 60 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 112.91 -3.18 65 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 117.76 -3.00 63 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 122.70 -2.74 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 127.80 -2.24 67 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 132.70 -2.93 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 137.70 -2.30 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 142.84 -2.66 73 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 152.72 -2.44 72 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 162.70 -2.97 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 172.70 -2.78 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 182.70 -2.30 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 192.70 -2.72 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 202.70 -2.71 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 212.70 -2.30 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 222.70 -2.68 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 232.70 -2.61 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 242.70 -2.34 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 252.88 -2.68 104 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 262.81 -2.23 104 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 272.70 -2.98 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 282.70 -2.62 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 292.70 -2.42 0 0 101 0
29OCT26 127.50 P 4.44 4.44 4.44 3.87 -0.42 47 7 57 +7
29OCT26 130.00 P 0.00 0.00 0.00 4.49 -0.49 47 0 82 0
29OCT26 132.50 P 5.70 5.70 5.31 5.19 -0.49 47 92 169 +92
29OCT26 135.00 P 0.00 0.00 0.00 5.89 -0.61 47 0 189 0
29OCT26 137.50 P 0.00 0.00 0.00 6.75 -0.63 47 0 265 0
29OCT26 140.00 P 7.89 7.89 7.80 7.62 -0.64 47 18 547 +18
29OCT26 142.50 P 9.17 9.20 8.54 8.52 -0.80 47 62 309 +17
29OCT26 145.00 P 10.87 10.87 10.48 9.59 -0.80 47 19 459 +15
29OCT26 147.50 P 11.70 11.70 10.90 10.67 -0.81 47 39 391 0
29OCT26 150.00 P 12.99 12.99 12.44 11.78 -0.98 47 14 406 +10
29OCT26 152.50 P 14.70 14.70 13.25 13.04 -0.99 47 24 373 +3
29OCT26 155.00 P 14.90 14.90 14.90 14.33 -0.99 47 15 328 +15
29OCT26 157.50 P 0.00 0.00 0.00 15.63 -1.17 47 0 78 0
29OCT26 160.00 P 0.00 0.00 0.00 16.91 -1.37 47 0 217 0
29OCT26 162.50 P 0.00 0.00 0.00 18.45 -1.32 47 2 82 0
29OCT26 165.00 P 20.86 20.86 20.86 20.08 -1.33 48 7 175 +6
29OCT26 167.50 P 0.00 0.00 0.00 21.73 -1.36 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 23.41 -1.36 48 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 25.10 -1.44 48 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 26.86 -1.54 49 0 19 0
29OCT26 177.50 P 0.00 0.00 0.00 28.72 -1.55 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.59 -1.55 49 0 0 0
30DEC26 100.00 P 2.21 2.21 2.21 1.38 -0.07 48 3 1,456 0
30DEC26 102.50 P 0.00 0.00 0.00 1.67 -0.08 48 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.97 -0.07 48 0 64 0
30DEC26 107.50 P 0.00 0.00 0.00 2.32 -0.19 48 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 2.80 -0.13 48 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 3.22 -0.14 48 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.73 -0.18 48 0 105 0
30DEC26 117.50 P 0.00 0.00 0.00 4.28 -0.19 48 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 4.84 -0.21 48 0 485 0
30DEC26 122.50 P 0.00 0.00 0.00 5.49 -0.27 48 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 6.21 -0.27 48 0 323 0
30DEC26 127.50 P 0.00 0.00 0.00 6.90 -0.30 48 0 211 0
30DEC26 130.00 P 7.93 7.93 7.93 7.67 -0.42 48 5 4,654 -5
30DEC26 132.50 P 0.00 0.00 0.00 8.55 -0.44 48 0 393 0
30DEC26 135.00 P 0.00 0.00 0.00 9.32 -0.57 48 0 552 0
30DEC26 137.50 P 0.00 0.00 0.00 10.21 -0.68 48 0 357 0
30DEC26 140.00 P 11.99 11.99 11.41 11.25 -0.74 48 36 3,496 +36
30DEC26 142.50 P 0.00 0.00 0.00 12.16 -0.93 47 0 964 0
30DEC26 145.00 P 0.00 0.00 0.00 13.48 -0.71 48 0 1,544 0
30DEC26 147.50 P 0.00 0.00 0.00 14.44 -1.03 48 0 871 0
30DEC26 150.00 P 17.22 17.22 15.44 15.51 -1.25 47 8 2,543 -2
30DEC26 152.50 P 0.00 0.00 0.00 16.97 -1.10 48 0 965 0
30DEC26 155.00 P 0.00 0.00 0.00 18.03 -1.36 47 0 2,051 0
30DEC26 157.50 P 20.10 20.21 19.39 19.37 -1.50 47 313 1,578 +251
30DEC26 160.00 P 0.00 0.00 0.00 21.35 -1.00 49 11 1,341 +7
30DEC26 162.50 P 0.00 0.00 0.00 22.64 -1.24 48 0 872 0
30DEC26 165.00 P 0.00 0.00 0.00 24.30 -1.12 49 0 865 0
30DEC26 167.50 P 0.00 0.00 0.00 25.79 -1.30 49 0 587 0
30DEC26 170.00 P 27.45 27.45 27.45 27.48 -1.28 49 40 956 -40
30DEC26 172.50 P 0.00 0.00 0.00 29.18 -1.30 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 30.93 -1.29 49 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 32.18 -1.84 48 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 34.50 -1.38 50 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 36.36 -1.39 50 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 38.23 -1.43 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 40.25 -1.33 50 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 42.20 -1.38 51 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 44.17 -1.41 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 46.19 -1.47 51 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 48.09 -1.65 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 49.98 -1.54 51 0 1,552 0
30DEC26 205.00 P 0.00 0.00 0.00 54.31 -1.54 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.60 -1.58 52 0 231 0
30DEC26 215.00 P 0.00 0.00 0.00 62.93 -1.59 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 67.09 -2.15 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 72.00 -1.84 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 76.62 -2.31 55 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 81.28 -1.75 55 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.05 -1.89 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 90.77 -1.68 57 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 95.51 -1.76 58 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 100.27 -1.73 59 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 105.01 -1.70 59 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 109.79 -1.84 60 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 114.56 -1.75 60 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 119.33 -2.43 60 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 124.15 -2.43 61 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 128.78 -2.55 60 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 133.63 -2.67 60 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 138.39 -2.66 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.23 -2.62 60 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 152.84 -2.51 58 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 162.70 -2.97 0 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 172.70 -2.78 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 182.70 -2.57 0 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 192.70 -2.72 0 0 78 0
30MAR27 120.00 P 8.55 8.55 8.55 7.72 -0.47 48 1 3,503 0
30MAR27 122.50 P 0.00 0.00 0.00 8.47 -0.54 48 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 9.32 -0.61 48 0 61 0
30MAR27 127.50 P 0.00 0.00 0.00 10.24 -0.61 48 0 366 0
30MAR27 130.00 P 0.00 0.00 0.00 11.17 -0.54 48 0 562 0
30MAR27 132.50 P 0.00 0.00 0.00 12.10 -0.63 48 0 289 0
30MAR27 135.00 P 13.27 13.27 13.27 13.12 -0.62 48 3 386 -3
30MAR27 137.50 P 0.00 0.00 0.00 14.22 -0.79 48 0 300 0
30MAR27 140.00 P 15.23 15.23 15.23 15.33 -0.81 48 1 787 -1
30MAR27 142.50 P 0.00 0.00 0.00 16.45 -0.82 48 0 455 0
30MAR27 145.00 P 17.55 17.55 17.55 17.62 -0.90 48 1 547 0
30MAR27 147.50 P 0.00 0.00 0.00 18.85 -0.93 48 0 1,534 0
30MAR27 150.00 P 20.07 20.07 20.07 20.12 -0.97 48 5 2,510 +1
30MAR27 152.50 P 0.00 0.00 0.00 21.43 -1.02 48 0 444 0
30MAR27 155.00 P 0.00 0.00 0.00 22.92 -0.95 49 0 883 0
30MAR27 157.50 P 24.40 24.40 24.40 24.22 -1.11 49 30 1,498 0
30MAR27 160.00 P 0.00 0.00 0.00 25.69 -1.14 49 0 1,658 0
30MAR27 162.50 P 0.00 0.00 0.00 27.25 -1.13 49 0 366 0
30MAR27 165.00 P 0.00 0.00 0.00 28.74 -1.22 49 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 30.33 -1.25 49 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 31.96 -1.20 49 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 33.66 -1.20 49 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 35.35 -1.24 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 37.09 -1.26 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 38.84 -1.18 49 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 40.58 -1.39 50 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 42.35 -1.47 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 44.25 -1.49 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 46.15 -1.48 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 48.06 -1.51 50 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 49.97 -1.55 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 51.90 -1.52 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 53.83 -1.69 50 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 57.95 -1.71 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 62.09 -1.73 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 66.23 -1.82 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 70.44 -1.96 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.74 -1.49 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 79.07 -2.04 52 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 83.64 -1.85 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.09 -2.03 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.39 -2.27 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.94 -1.95 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 101.31 -2.29 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 106.05 -2.72 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 110.79 -2.74 54 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 116.09 -1.86 56 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 120.83 -1.96 57 0 43 0
29JUN27 127.50 P 14.80 14.80 13.39 13.85 -1.15 48 9 139 +9
29JUN27 130.00 P 0.00 0.00 0.00 14.98 -0.67 48 0 142 0
29JUN27 132.50 P 0.00 0.00 0.00 16.11 -1.05 48 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 17.24 -1.18 48 0 43 0
29JUN27 137.50 P 0.00 0.00 0.00 18.37 -0.99 49 0 164 0
29JUN27 140.00 P 19.20 19.20 19.20 19.52 -1.05 49 5 519 +5
29JUN27 142.50 P 0.00 0.00 0.00 20.57 -1.25 48 0 42 0
29JUN27 145.00 P 0.00 0.00 0.00 21.78 -1.33 48 0 78 0
29JUN27 147.50 P 0.00 0.00 0.00 23.02 -1.44 48 0 96 0
29JUN27 150.00 P 26.00 26.10 25.15 24.30 -1.52 48 33 372 +33
29JUN27 152.50 P 0.00 0.00 0.00 25.62 -1.62 48 0 235 0
29JUN27 155.00 P 0.00 0.00 0.00 26.98 -1.69 48 0 295 0
29JUN27 157.50 P 0.00 0.00 0.00 28.37 -1.78 48 0 191 0
29JUN27 160.00 P 0.00 0.00 0.00 29.80 -1.87 48 0 502 0
29JUN27 162.50 P 0.00 0.00 0.00 31.26 -1.96 48 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 33.62 -1.19 49 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 35.21 -1.00 49 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 36.85 -1.02 49 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 38.52 -1.03 49 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 40.21 -1.04 49 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 41.93 -1.06 49 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 43.67 -1.08 49 0 251 0
29JUN27 182.50 P 0.00 0.00 0.00 45.44 -1.10 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 47.17 -1.18 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 49.01 -1.18 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 50.90 -1.14 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 52.76 -1.16 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 54.65 -1.17 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 56.55 -1.19 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 58.45 -1.22 50 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 62.30 -1.31 51 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 66.28 -1.42 51 0 525 0
TOTAL PUT 9,955 440,104 +1,569
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$ 12.950
30JUL26 8.50 C 0.00 0.00 0.00 4.46 -0.23 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.21 -0.23 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.96 -0.23 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.71 -0.23 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.47 -0.22 70 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.22 -0.22 65 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 2.97 -0.22 59 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.53 -0.17 75 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.98 -0.23 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.50 -0.22 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.03 -0.23 35 0 150 0
30JUL26 12.50 C 0.60 0.64 0.60 0.64 -0.20 35 7 127 +7
30JUL26 13.00 C 0.34 0.38 0.33 0.34 -0.15 34 18 465 +9
30JUL26 13.50 C 0.19 0.19 0.16 0.16 -0.09 34 1,020 2,551 +886
30JUL26 14.00 C 0.08 0.08 0.08 0.07 -0.05 35 100 3,226 +100
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 890 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 527 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.48 -0.23 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.24 -0.22 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.99 -0.22 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.74 -0.20 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.50 -0.19 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.25 -0.19 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.01 -0.18 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.57 -0.14 48 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.06 -0.21 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.66 -0.16 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.18 -0.22 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.83 -0.23 32 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 0.56 -0.15 32 0 331 0
28AUG26 13.50 C 0.00 0.00 0.00 0.36 -0.11 32 0 208 0
28AUG26 14.00 C 0.00 0.00 0.00 0.22 -0.08 32 0 480 0
28AUG26 14.50 C 0.15 0.15 0.15 0.13 -0.05 32 30 171 +30
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 675 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 805 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 400 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 346 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.49 -0.22 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.24 -0.22 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 -0.22 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.75 -0.19 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 -0.19 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.26 -0.18 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.02 -0.18 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.57 -0.16 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.06 -0.21 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 -0.18 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.24 -0.21 32 0 217 0
29SEP26 12.50 C 0.00 0.00 0.00 0.92 -0.18 32 0 1,040 0
29SEP26 13.00 C 0.69 0.69 0.69 0.67 -0.13 33 26 908 +26
29SEP26 13.50 C 0.00 0.00 0.00 0.47 -0.11 33 0 1,646 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.09 33 0 2,055 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.06 34 0 1,280 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.05 35 0 804 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.04 35 0 1,437 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 1,130 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.49 -0.22 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.24 -0.22 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.00 -0.21 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.75 -0.19 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.51 -0.18 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.27 -0.18 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.03 -0.18 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.58 -0.17 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.10 -0.19 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.70 -0.20 34 0 0 0
29OCT26 12.00 C 1.36 1.40 1.36 1.33 -0.20 33 90 120 +90
29OCT26 12.50 C 1.06 1.11 1.06 1.03 -0.17 32 64 285 +64
29OCT26 13.00 C 0.81 0.81 0.79 0.79 -0.13 33 90 279 +30
29OCT26 13.50 C 0.62 0.64 0.60 0.60 -0.11 33 95 463 -92
29OCT26 14.00 C 0.46 0.49 0.46 0.46 -0.09 33 60 850 -60
29OCT26 14.50 C 0.00 0.00 0.00 0.35 -0.07 34 0 1,150 0
29OCT26 15.00 C 0.00 0.00 0.00 0.26 -0.06 34 0 355 0
29OCT26 15.50 C 0.00 0.00 0.00 0.20 -0.05 35 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 240 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.49 -0.22 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.25 -0.21 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.01 -0.20 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.77 -0.18 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.53 -0.19 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.31 -0.18 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.08 -0.18 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.65 -0.17 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.26 -0.17 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.91 -0.17 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.65 -0.11 37 0 64 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 -0.11 36 0 0 0
30DEC26 13.00 C 1.02 1.14 1.02 1.12 -0.06 35 485 1,313 +210
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.07 35 0 880 0
30DEC26 14.00 C 0.74 0.74 0.74 0.75 -0.07 35 30 307 0
30DEC26 14.50 C 0.59 0.59 0.59 0.59 -0.09 34 30 336 -29
30DEC26 15.00 C 0.49 0.51 0.49 0.48 -0.08 34 38 1,115 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.07 35 0 687 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 -0.06 35 0 560 0
30DEC26 16.50 C 0.27 0.27 0.27 0.27 -0.04 36 100 1,441 +100
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 240 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.04 35 0 299 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.52 -0.19 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.28 -0.19 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.06 -0.18 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.84 -0.18 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.63 -0.18 37 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.42 -0.18 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.23 -0.16 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.85 -0.16 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.51 -0.15 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.13 -0.18 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.85 -0.17 33 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.59 -0.17 33 0 0 0
30MAR27 13.00 C 1.41 1.45 1.41 1.36 -0.12 33 150 1,276 +150
30MAR27 13.50 C 0.00 0.00 0.00 1.24 -0.07 35 0 2,115 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 -0.09 36 0 270 0
30MAR27 14.50 C 0.90 0.90 0.90 0.98 +0.01 37 30 289 +30
30MAR27 15.00 C 0.83 0.83 0.79 0.82 -0.04 36 425 1,879 +155
30MAR27 15.50 C 0.68 0.71 0.68 0.74 0.00 37 143 1,241 +143
30MAR27 16.00 C 0.59 0.62 0.59 0.67 +0.02 38 180 613 +180
30MAR27 16.50 C 0.51 0.53 0.51 0.60 +0.03 39 39 489 +39
30MAR27 17.00 C 0.00 0.00 0.00 0.55 +0.05 39 0 542 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 +0.07 40 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 +0.07 41 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 +0.09 42 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.11 43 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 +0.11 44 0 160 0
30MAR27 20.00 C 0.19 0.19 0.19 0.35 +0.11 44 60 299 +55
30MAR27 21.00 C 0.00 0.00 0.00 0.32 +0.13 46 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 +0.13 48 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 +0.14 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 +0.14 51 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 +0.15 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 +0.15 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 +0.15 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.56 -0.19 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.35 -0.18 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.14 -0.18 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.93 -0.18 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.74 -0.17 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.54 -0.18 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.36 -0.17 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.01 -0.16 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.69 -0.15 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.46 -0.10 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.14 -0.22 34 0 60 0
29JUN27 12.50 C 0.00 0.00 0.00 1.97 -0.09 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.72 -0.18 35 0 300 0
29JUN27 13.50 C 0.00 0.00 0.00 1.53 -0.12 35 0 252 0
29JUN27 14.00 C 0.00 0.00 0.00 1.40 -0.10 36 0 360 0
29JUN27 14.50 C 0.00 0.00 0.00 1.26 -0.10 37 0 212 0
29JUN27 15.00 C 1.03 1.06 1.02 1.16 -0.07 37 150 1,856 +90
29JUN27 15.50 C 0.93 0.95 0.93 1.06 -0.07 38 106 1,580 +106
29JUN27 16.00 C 0.83 0.85 0.83 0.97 -0.06 39 210 1,683 +210
29JUN27 16.50 C 0.74 0.74 0.74 0.90 -0.05 39 30 879 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.83 -0.04 40 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.77 -0.03 41 0 379 0
29JUN27 18.00 C 0.00 0.00 0.00 0.72 -0.02 41 0 362 0
29JUN27 18.50 C 0.00 0.00 0.00 0.67 -0.02 42 0 330 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 -0.02 43 0 210 0
29JUN27 19.50 C 0.00 0.00 0.00 0.59 -0.01 43 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.56 0.00 44 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.50 0.00 45 0 2 0
29JUN27 22.00 C 0.23 0.23 0.23 0.45 +0.01 46 75 195 +75
29JUN27 23.00 C 0.00 0.00 0.00 0.42 +0.01 48 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 +0.02 49 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.37 +0.03 50 0 465 0
TOTAL CALL 3,881 77,165 +2,664
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 83 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 137 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 47 0 45 0
30JUL26 11.50 P 0.04 0.04 0.04 0.04 +0.01 42 6 518 +1
30JUL26 12.00 P 0.08 0.08 0.08 0.08 +0.01 38 100 1,769 +100
30JUL26 12.50 P 0.20 0.20 0.18 0.19 +0.05 36 135 1,780 +125
30JUL26 13.00 P 0.36 0.36 0.36 0.39 +0.10 35 13 5,864 0
30JUL26 13.50 P 0.67 0.67 0.67 0.71 +0.16 35 2 3,776 0
30JUL26 14.00 P 0.00 0.00 0.00 1.10 +0.19 34 0 966 0
30JUL26 14.50 P 0.00 0.00 0.00 1.57 +0.21 37 0 265 0
30JUL26 15.00 P 0.00 0.00 0.00 2.05 +0.22 0 0 814 0
30JUL26 15.50 P 0.00 0.00 0.00 2.55 +0.18 0 0 90 -690
30JUL26 16.00 P 0.00 0.00 0.00 3.05 +0.18 0 0 407 -180
30JUL26 16.50 P 0.00 0.00 0.00 3.56 +0.17 62 0 201 -314
30JUL26 17.00 P 0.00 0.00 0.00 4.06 +0.17 68 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.56 +0.17 74 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.06 +0.17 80 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.56 +0.19 85 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.06 +0.19 91 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.56 +0.23 96 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.06 +0.17 101 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.06 +0.17 110 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.06 +0.19 120 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 10.06 +0.19 128 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 11.06 +0.19 136 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 12.06 +0.19 144 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 13.06 +0.19 151 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 14.06 +0.17 158 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28AUG26 10.50 P 0.06 0.06 0.06 0.06 +0.01 38 40 42 +40
28AUG26 11.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 324 0
28AUG26 11.50 P 0.16 0.18 0.16 0.19 +0.03 35 211 1,687 +211
28AUG26 12.00 P 0.29 0.29 0.27 0.31 +0.04 33 108 538 -54
28AUG26 12.50 P 0.45 0.50 0.45 0.49 +0.07 32 190 791 +83
28AUG26 13.00 P 0.69 0.77 0.69 0.74 +0.09 30 159 1,611 +26
28AUG26 13.50 P 1.01 1.01 1.01 1.06 +0.13 29 4 746 +4
28AUG26 14.00 P 1.41 1.41 1.40 1.50 +0.18 32 182 3,316 +2
28AUG26 14.50 P 0.00 0.00 0.00 1.93 +0.19 32 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 2.39 +0.21 32 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.78 +0.12 0 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.26 +0.14 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.77 +0.18 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.27 +0.19 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.76 +0.19 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.26 +0.19 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.75 +0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.25 +0.19 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.75 +0.18 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.25 +0.19 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.24 +0.19 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.24 +0.19 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 10.23 +0.17 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 11.23 +0.17 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 12.23 +0.20 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 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 4 0
29SEP26 10.50 P 0.13 0.13 0.12 0.11 +0.02 35 140 490 +50
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 330 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 +0.04 34 0 960 0
29SEP26 12.00 P 0.41 0.45 0.41 0.47 +0.05 33 50 1,149 +5
29SEP26 12.50 P 0.67 0.70 0.66 0.69 +0.08 33 300 3,169 +195
29SEP26 13.00 P 0.95 0.98 0.91 0.97 +0.11 34 266 4,427 +206
29SEP26 13.50 P 1.28 1.30 1.26 1.27 +0.11 33 120 3,095 +120
29SEP26 14.00 P 1.61 1.61 1.61 1.66 +0.15 34 40 2,799 +40
29SEP26 14.50 P 0.00 0.00 0.00 2.09 +0.19 36 0 2,036 0
29SEP26 15.00 P 2.48 2.48 2.48 2.52 +0.19 36 100 1,023 +91
29SEP26 15.50 P 0.00 0.00 0.00 2.98 +0.21 38 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.43 +0.16 38 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.86 +0.15 31 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.35 +0.14 31 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.86 +0.18 37 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 +0.19 40 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 +0.15 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.35 +0.18 44 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.84 +0.19 43 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.34 +0.18 46 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.33 +0.18 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.33 +0.18 52 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.33 +0.20 57 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.32 +0.19 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.32 +0.18 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.32 +0.19 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.31 +0.19 66 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.31 +0.19 72 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.31 +0.19 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.30 +0.19 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.30 +0.19 80 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.30 +0.19 85 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.29 +0.19 82 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.29 +0.19 87 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.17 +0.02 34 0 270 0
29OCT26 11.00 P 0.00 0.00 0.00 0.28 +0.04 34 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.42 +0.05 34 0 250 0
29OCT26 12.00 P 0.58 0.58 0.57 0.59 +0.05 33 90 212 0
29OCT26 12.50 P 0.78 0.79 0.77 0.83 +0.09 34 290 496 +260
29OCT26 13.00 P 1.05 1.10 1.05 1.10 +0.11 34 120 1,275 0
29OCT26 13.50 P 1.38 1.40 1.38 1.40 +0.13 33 60 515 +30
29OCT26 14.00 P 0.00 0.00 0.00 1.81 +0.19 36 0 280 0
29OCT26 14.50 P 0.00 0.00 0.00 2.16 +0.17 34 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.57 +0.15 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.00 +0.16 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.45 +0.16 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.92 +0.17 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.39 +0.17 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.88 +0.18 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.36 +0.17 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.86 +0.19 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.35 +0.18 39 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.84 +0.19 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
30DEC26 9.50 P 0.19 0.19 0.19 0.16 +0.02 36 4 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.03 37 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.05 36 0 250 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.06 35 0 387 0
30DEC26 11.50 P 0.58 0.58 0.55 0.62 +0.06 35 9 330 -5
30DEC26 12.00 P 0.79 0.80 0.78 0.81 +0.08 34 243 1,087 +210
30DEC26 12.50 P 0.00 0.00 0.00 1.03 +0.09 34 0 267 0
30DEC26 13.00 P 1.27 1.30 1.27 1.30 +0.04 33 150 2,212 +30
30DEC26 13.50 P 0.00 0.00 0.00 1.64 +0.14 34 0 976 0
30DEC26 14.00 P 0.00 0.00 0.00 1.93 +0.13 33 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 2.32 +0.12 34 0 682 0
30DEC26 15.00 P 0.00 0.00 0.00 2.72 +0.14 34 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 3.13 +0.14 34 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.56 +0.15 35 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 4.00 +0.16 35 0 1,240 0
30DEC26 17.00 P 4.41 4.44 4.41 4.46 +0.24 35 108 832 +8
30DEC26 17.50 P 0.00 0.00 0.00 4.92 +0.17 35 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.40 +0.17 35 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.88 +0.18 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.37 +0.18 36 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.86 +0.19 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.35 +0.19 37 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.34 +0.19 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.33 +0.18 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.33 +0.19 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.32 +0.18 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.32 +0.18 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.32 +0.19 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.31 +0.18 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.31 +0.19 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.31 +0.19 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.30 +0.19 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.30 +0.19 61 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.30 +0.19 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.29 +0.19 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.29 +0.19 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.02 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 +0.03 34 0 420 0
30MAR27 10.50 P 0.00 0.00 0.00 0.47 +0.03 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.63 +0.05 34 0 540 0
30MAR27 11.50 P 0.00 0.00 0.00 0.81 +0.06 34 0 410 0
30MAR27 12.00 P 1.02 1.02 1.02 1.02 +0.08 34 2 302 +2
30MAR27 12.50 P 0.00 0.00 0.00 1.27 +0.04 34 0 1,078 0
30MAR27 13.00 P 1.51 1.51 1.51 1.57 +0.08 34 30 1,231 0
30MAR27 13.50 P 0.00 0.00 0.00 1.85 +0.10 34 0 850 0
30MAR27 14.00 P 0.00 0.00 0.00 2.18 +0.11 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.54 +0.12 34 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.92 +0.14 35 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.31 +0.14 35 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.73 +0.16 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.15 +0.16 35 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.58 +0.16 35 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 5.02 +0.16 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.48 +0.17 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.94 +0.17 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.41 +0.17 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.89 +0.18 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.37 +0.18 35 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.35 +0.18 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.34 +0.19 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.33 +0.19 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.32 +0.18 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.32 +0.18 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.32 +0.19 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.31 +0.18 46 0 0 0
29JUN27 8.50 P 0.26 0.26 0.26 0.18 +0.01 34 10 195 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 +0.01 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.31 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.37 +0.01 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 +0.02 35 0 10 0
29JUN27 10.00 P 0.55 0.55 0.55 0.51 +0.02 35 30 30 +5
29JUN27 10.50 P 0.00 0.00 0.00 0.67 +0.03 35 0 75 0
29JUN27 11.00 P 0.90 0.90 0.89 0.86 +0.04 36 91 210 0
29JUN27 11.50 P 1.11 1.11 1.11 1.09 +0.06 36 60 418 +60
29JUN27 12.00 P 0.00 0.00 0.00 1.33 +0.08 36 0 446 0
29JUN27 12.50 P 1.64 1.67 1.64 1.60 +0.08 37 255 290 -86
29JUN27 13.00 P 1.97 1.97 1.97 1.90 +0.10 37 190 947 0
29JUN27 13.50 P 0.00 0.00 0.00 2.21 +0.11 37 0 580 0
29JUN27 14.00 P 0.00 0.00 0.00 2.58 +0.14 38 0 751 0
29JUN27 14.50 P 0.00 0.00 0.00 2.95 +0.14 39 0 157 0
29JUN27 15.00 P 0.00 0.00 0.00 3.32 +0.13 39 0 36 0
29JUN27 15.50 P 0.00 0.00 0.00 3.71 +0.15 40 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 4.10 +0.15 40 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.51 +0.16 41 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.92 +0.16 41 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.35 +0.17 41 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.78 +0.17 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.22 +0.18 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.66 +0.18 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.11 +0.19 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.56 +0.20 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.47 +0.19 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.40 +0.19 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.36 +0.19 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.34 +0.19 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.33 +0.19 41 0 0 0
TOTAL PUT 3,908 84,739 +575
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$ 5.230
30JUL26 3.40 C 0.00 0.00 0.00 1.86 +0.15 132 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.76 +0.15 125 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.66 +0.15 117 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.56 +0.14 110 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.46 +0.14 103 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.36 +0.14 96 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.26 +0.15 89 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 1.16 +0.14 82 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.07 +0.15 82 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.97 +0.16 76 0 93 0
30JUL26 4.40 C 0.00 0.00 0.00 0.88 +0.15 74 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.78 +0.12 67 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.68 +0.12 60 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.61 +0.14 64 0 395 0
30JUL26 4.80 C 0.00 0.00 0.00 0.53 +0.11 62 0 63 0
30JUL26 4.90 C 0.00 0.00 0.00 0.44 +0.11 57 0 162 0
30JUL26 5.00 C 0.29 0.53 0.29 0.37 +0.10 56 32 207 -24
30JUL26 5.25 C 0.20 0.35 0.20 0.24 +0.07 58 25 328 +5
30JUL26 5.50 C 0.18 0.24 0.15 0.14 +0.05 57 307 227 +120
30JUL26 5.75 C 0.09 0.14 0.09 0.08 +0.03 58 22 377 +17
30JUL26 6.00 C 0.10 0.10 0.10 0.04 +0.02 57 1 459 0
30JUL26 6.25 C 0.06 0.06 0.06 0.02 +0.01 58 10 240 0
30JUL26 6.50 C 0.04 0.04 0.04 0.01 0.00 59 30 51 +30
30JUL26 6.75 C 0.03 0.03 0.03 0.01 0.00 67 30 30 +29
30JUL26 7.00 C 0.02 0.02 0.02 0.01 0.00 75 30 89 +28
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.87 +0.14 80 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.76 +0.12 69 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.67 +0.12 71 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.58 +0.14 71 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.48 +0.13 67 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.37 +0.10 58 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.29 +0.12 62 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.20 +0.11 60 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.10 +0.10 56 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 1.01 +0.11 54 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.94 +0.12 57 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.86 +0.10 56 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.78 +0.11 55 0 87 0
28AUG26 4.70 C 0.86 0.86 0.86 0.71 +0.11 55 10 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.64 +0.11 54 0 261 0
28AUG26 4.90 C 0.58 0.70 0.58 0.57 +0.10 53 14 96 +12
28AUG26 5.00 C 0.00 0.00 0.00 0.50 +0.09 52 0 64 0
28AUG26 5.25 C 0.41 0.41 0.38 0.38 +0.07 53 100 169 +100
28AUG26 5.50 C 0.39 0.39 0.28 0.27 +0.05 52 49 108 +49
28AUG26 5.75 C 0.00 0.00 0.00 0.19 +0.04 52 0 154 0
28AUG26 6.00 C 0.16 0.16 0.16 0.13 +0.03 51 3 148 0
28AUG26 6.25 C 0.14 0.14 0.14 0.09 +0.02 52 4 41 +4
28AUG26 6.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 76 0
28AUG26 6.75 C 0.10 0.10 0.10 0.04 +0.01 52 5 80 +5
28AUG26 7.00 C 0.07 0.07 0.07 0.03 +0.01 54 10 40 +10
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 54 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.87 +0.12 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.77 +0.12 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.68 +0.13 62 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.58 +0.11 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.49 +0.11 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.40 +0.13 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.31 +0.13 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.22 +0.12 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 +0.12 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 +0.13 53 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.99 +0.13 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.91 +0.11 53 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 +0.11 52 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.11 52 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 +0.11 52 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 +0.11 50 0 142 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 +0.10 50 0 81 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 +0.08 50 0 73 0
29SEP26 5.50 C 0.42 0.48 0.42 0.36 +0.07 50 135 207 +114
29SEP26 5.75 C 0.35 0.35 0.35 0.28 +0.06 50 2 505 0
29SEP26 6.00 C 0.22 0.29 0.22 0.21 +0.05 50 2 682 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.04 50 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 +0.03 50 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.03 50 0 60 0
29SEP26 7.00 C 0.12 0.12 0.12 0.07 +0.02 51 1 224 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.02 51 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.02 52 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.81 +0.13 64 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.71 +0.13 60 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.62 +0.13 59 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.52 +0.12 56 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.44 +0.12 56 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.34 +0.11 52 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.26 +0.11 52 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.18 +0.11 51 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.10 +0.11 50 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.04 +0.12 52 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.95 +0.10 49 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.90 +0.12 51 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.83 +0.10 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.77 +0.10 49 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.70 +0.10 48 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.64 +0.09 47 0 1 0
29OCT26 5.25 C 0.66 0.66 0.66 0.53 +0.09 48 30 160 +30
29OCT26 5.50 C 0.44 0.44 0.44 0.43 +0.08 48 5 39 0
29OCT26 5.75 C 0.00 0.00 0.00 0.34 +0.06 48 0 32 0
29OCT26 6.00 C 0.37 0.37 0.37 0.27 +0.05 48 120 160 +120
29OCT26 6.25 C 0.00 0.00 0.00 0.22 +0.05 48 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.17 +0.04 48 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 +0.03 48 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 +0.02 48 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.92 +0.12 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.84 +0.13 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.75 +0.11 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.67 +0.12 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.58 +0.12 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.50 +0.12 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.42 +0.11 50 0 0 0
30DEC26 4.10 C 1.50 1.50 1.50 1.34 +0.11 49 1 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 +0.11 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 +0.11 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 +0.11 48 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 +0.10 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 +0.10 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 +0.09 47 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 +0.09 47 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.83 +0.09 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 +0.09 47 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 +0.08 47 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 +0.07 46 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 +0.06 46 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 +0.06 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.05 46 0 0 0
30DEC26 6.50 C 0.37 0.37 0.37 0.27 +0.05 46 8 144 +8
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.04 46 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.03 46 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.02 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.02 46 0 12 0
30DEC26 8.00 C 0.15 0.15 0.15 0.08 +0.01 45 2 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.02 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.02 46 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.99 +0.12 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.91 +0.12 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.82 +0.11 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.75 +0.12 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.67 +0.12 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.59 +0.11 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.52 +0.11 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.45 +0.11 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.38 +0.11 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.31 +0.10 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.25 +0.11 46 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.18 +0.09 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 +0.10 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 +0.10 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 +0.09 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.96 +0.09 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 +0.09 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.79 +0.08 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 +0.08 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.07 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 +0.07 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 +0.07 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 +0.05 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.05 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.04 43 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.04 42 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30MAR27 8.50 C 0.14 0.14 0.14 0.11 +0.02 43 2 3 +2
29JUN27 3.40 C 0.00 0.00 0.00 2.06 +0.11 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.98 +0.11 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.91 +0.12 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.83 +0.11 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.76 +0.12 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.69 +0.11 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.62 +0.11 46 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.55 +0.11 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.49 +0.11 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.42 +0.11 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.36 +0.11 45 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.31 +0.11 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 +0.10 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.19 +0.09 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 +0.09 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.08 +0.08 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.04 +0.10 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.93 +0.10 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.83 +0.09 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.73 +0.08 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.65 +0.07 44 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.58 +0.06 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 +0.06 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 +0.05 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 +0.05 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.04 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.04 43 0 65 0
TOTAL CALL 990 10,769 +660
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 172 0
30JUL26 4.30 P 0.01 0.01 0.01 0.01 0.00 57 2 172 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 60 0 143 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 44 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 -0.01 58 0 192 0
30JUL26 4.70 P 0.03 0.03 0.03 0.05 -0.02 55 30 205 0
30JUL26 4.80 P 0.05 0.05 0.04 0.07 -0.02 55 70 730 0
30JUL26 4.90 P 0.06 0.08 0.06 0.10 -0.03 56 59 138 -1
30JUL26 5.00 P 0.08 0.12 0.08 0.13 -0.04 55 41 291 +30
30JUL26 5.25 P 0.17 0.18 0.16 0.24 -0.07 54 83 253 +76
30JUL26 5.50 P 0.29 0.29 0.29 0.40 -0.09 56 30 66 0
30JUL26 5.75 P 0.00 0.00 0.00 0.61 -0.09 63 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.81 -0.12 60 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.03 -0.13 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.27 -0.16 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.52 -0.14 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.77 -0.17 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.02 -0.12 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.27 -0.15 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.52 -0.14 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.77 -0.12 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.02 -0.12 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.27 -0.13 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 -0.01 49 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.01 53 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 -0.01 52 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 -0.01 50 0 48 0
28AUG26 4.40 P 0.06 0.06 0.06 0.08 -0.01 51 30 96 +30
28AUG26 4.50 P 0.06 0.06 0.06 0.09 -0.03 48 4 141 +4
28AUG26 4.60 P 0.00 0.00 0.00 0.12 -0.03 49 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 -0.03 50 0 104 0
28AUG26 4.80 P 0.14 0.14 0.14 0.18 -0.04 49 8 177 0
28AUG26 4.90 P 0.00 0.00 0.00 0.22 -0.04 50 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.26 -0.04 49 0 239 0
28AUG26 5.25 P 0.00 0.00 0.00 0.38 -0.06 49 0 167 0
28AUG26 5.50 P 0.46 0.50 0.46 0.54 -0.08 50 66 371 +65
28AUG26 5.75 P 0.00 0.00 0.00 0.71 -0.10 49 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.91 -0.07 50 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.10 -0.10 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.34 -0.09 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.57 -0.09 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.80 -0.14 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.03 -0.12 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.27 -0.15 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.52 -0.14 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 49 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
29SEP26 3.90 P 0.04 0.04 0.04 0.05 -0.01 50 1 6 +1
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 50 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.02 48 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.01 48 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.01 49 0 30 0
29SEP26 4.50 P 0.13 0.13 0.13 0.16 -0.02 48 4 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.02 48 0 222 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.02 48 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.03 47 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 -0.03 48 0 66 0
29SEP26 5.00 P 0.29 0.30 0.29 0.35 -0.04 48 4 404 -3
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.05 48 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 -0.06 49 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 -0.06 50 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 -0.11 46 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.17 -0.12 46 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 -0.13 47 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 -0.10 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.85 -0.12 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 -0.12 48 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 -0.11 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 -0.11 49 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 -0.12 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 -0.13 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.28 -0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.52 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.77 -0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.04 -0.12 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.29 -0.11 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.54 -0.10 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.78 -0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.28 -0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.78 -0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.28 -0.12 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.78 -0.12 72 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.28 -0.11 78 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 -0.01 48 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.21 -0.02 47 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.24 -0.02 46 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.32 -0.02 46 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.36 -0.03 46 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.54 -0.05 46 0 130 0
29OCT26 5.50 P 0.63 0.63 0.63 0.69 -0.06 47 1 31 +1
29OCT26 5.75 P 0.00 0.00 0.00 0.87 -0.05 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.03 -0.08 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.22 -0.09 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.44 -0.09 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.65 -0.10 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.88 -0.09 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.10 -0.10 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.33 -0.10 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.02 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 -0.02 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 -0.02 44 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 -0.02 44 0 60 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 -0.02 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.02 45 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 -0.03 44 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 -0.03 44 0 357 0
30DEC26 4.80 P 0.35 0.35 0.35 0.40 -0.03 44 3 86 -3
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.03 44 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.03 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 -0.05 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 -0.07 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 -0.08 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 -0.08 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 -0.09 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 -0.08 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 -0.09 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 -0.10 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.14 -0.10 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 -0.10 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.60 -0.10 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.82 -0.12 41 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.04 -0.13 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.30 -0.12 40 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.54 -0.11 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.77 -0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.05 -0.11 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.18 -0.02 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 -0.02 42 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 -0.02 43 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 -0.02 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 -0.03 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 -0.03 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 -0.03 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 -0.04 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 -0.03 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 -0.03 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 -0.04 42 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 -0.06 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 -0.07 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.20 -0.07 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.38 -0.08 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.58 -0.08 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.77 -0.08 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 -0.09 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.19 -0.10 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.41 -0.10 42 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.63 -0.11 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.86 -0.10 42 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.09 -0.10 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.32 -0.11 40 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.13 -0.01 43 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.16 0.00 44 0 2 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 -0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.23 -0.01 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.25 -0.02 43 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 8 0
29JUN27 4.10 P 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.43 -0.02 43 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.54 -0.04 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 -0.04 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.64 -0.04 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 -0.04 42 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 -0.06 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 -0.06 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.12 -0.06 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.28 -0.08 41 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.46 -0.08 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.66 -0.07 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.85 -0.08 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.04 -0.10 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.25 -0.09 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.46 -0.10 41 0 2 0
TOTAL PUT 436 9,977 +200
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$ 1.350
30JUL26 0.80 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.50 +0.03 0 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.30 +0.03 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.25 +0.02 0 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.20 +0.02 0 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.16 +0.02 51 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.12 +0.01 52 0 10 0
30JUL26 1.30 C 0.08 0.08 0.08 0.09 +0.02 56 1 33 0
30JUL26 1.35 C 0.00 0.00 0.00 0.07 +0.02 63 0 54 0
30JUL26 1.40 C 0.05 0.05 0.04 0.05 +0.01 64 11 132 -10
30JUL26 1.45 C 0.00 0.00 0.00 0.03 +0.01 60 0 65 0
30JUL26 1.50 C 0.02 0.02 0.02 0.02 +0.01 61 16 163 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 73 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 211 0
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 82 0 135 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 90 0 44 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 110 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 116 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 122 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 144 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 0.00 188 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 196 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 210 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.36 +0.03 57 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.27 +0.02 54 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.23 +0.02 55 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.19 +0.01 53 0 15 0
28AUG26 1.25 C 0.00 0.00 0.00 0.16 +0.02 55 0 0 0
28AUG26 1.30 C 0.13 0.13 0.13 0.14 +0.02 60 3 3 +3
28AUG26 1.35 C 0.11 0.11 0.10 0.11 +0.01 57 6 7 +6
28AUG26 1.40 C 0.09 0.10 0.09 0.09 +0.01 58 2 82 +2
28AUG26 1.45 C 0.00 0.00 0.00 0.07 +0.01 57 0 27 0
28AUG26 1.50 C 0.06 0.06 0.06 0.06 +0.01 60 1 27 +1
28AUG26 1.55 C 0.05 0.05 0.05 0.05 +0.01 61 3 7 -2
28AUG26 1.60 C 0.04 0.04 0.04 0.04 +0.01 62 10 142 0
28AUG26 1.65 C 0.03 0.04 0.03 0.03 +0.01 61 31 103 +18
28AUG26 1.70 C 0.00 0.00 0.00 0.02 +0.01 58 0 146 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 77 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 84 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 89 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.51 +0.03 59 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.46 +0.03 52 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.37 +0.02 53 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.33 +0.02 55 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.29 +0.02 54 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 +0.02 54 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 +0.02 58 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.15 +0.03 59 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.13 +0.02 60 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 +0.02 59 1 7 +1
29SEP26 1.50 C 0.00 0.00 0.00 0.09 +0.01 58 0 109 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 +0.01 60 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 +0.01 61 0 22 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 +0.01 61 0 26 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 +0.01 60 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 +0.01 57 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 +0.01 54 0 13 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 201 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 59 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 76 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 128 0
29SEP26 2.70 C 0.01 0.01 0.01 0.01 0.00 83 2 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 86 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 106 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 108 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 111 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 117 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.51 +0.02 45 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.47 +0.03 55 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.27 +0.01 52 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.18 +0.01 52 0 5 0
29OCT26 1.35 C 0.00 0.00 0.00 0.16 +0.01 53 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.10 +0.01 57 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.07 0.00 55 0 1 0
29OCT26 1.70 C 0.06 0.06 0.06 0.06 0.00 55 1 1 +1
29OCT26 1.75 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.04 0.00 53 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.53 +0.02 54 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 +0.02 55 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.45 +0.02 55 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.41 +0.02 54 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.34 +0.01 54 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.31 +0.01 54 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.28 +0.01 54 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 +0.01 53 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 0.00 51 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 0.00 52 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.19 +0.01 55 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.17 +0.01 55 0 1 0
30DEC26 1.50 C 0.00 0.00 0.00 0.16 +0.01 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 +0.01 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.13 +0.01 57 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 0.00 55 0 2 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 0.00 55 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 0.00 56 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 0.00 55 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 0.00 55 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.06 0.00 54 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.05 0.00 53 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.04 0.00 51 0 33 0
30DEC26 2.10 C 0.00 0.00 0.00 0.03 0.00 51 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.02 0.00 49 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.60 +0.03 58 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.56 +0.03 57 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.52 +0.02 56 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.48 +0.02 54 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.41 +0.01 53 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.38 +0.01 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.32 0.00 52 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.30 +0.01 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.28 +0.01 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.24 +0.01 55 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.23 +0.02 57 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.22 +0.02 58 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.20 +0.02 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.17 +0.01 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 +0.02 58 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.12 +0.01 56 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.09 +0.01 55 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 +0.01 56 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.06 +0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.05 +0.01 56 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.03 +0.01 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.62 +0.03 57 0 0 0
29JUN27 0.85 C 0.57 0.57 0.57 0.58 +0.02 55 1 3 +1
29JUN27 0.90 C 0.00 0.00 0.00 0.55 +0.02 57 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.51 +0.02 55 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.48 +0.02 55 0 13 0
29JUN27 1.05 C 0.00 0.00 0.00 0.45 +0.02 55 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.36 0.00 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.34 0.00 54 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.32 0.00 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.30 0.00 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.28 0.00 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.26 0.00 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.25 +0.01 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.22 +0.01 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.19 0.00 55 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.18 0.00 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.17 0.00 55 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.15 0.00 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.14 0.00 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.13 0.00 55 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.11 0.00 54 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.10 0.00 55 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 0.00 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.07 0.00 56 0 4 0
TOTAL CALL 89 7,635 +21
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 108 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30JUL26 1.20 P 0.00 0.00 0.00 0.02 0.00 69 0 11 0
30JUL26 1.25 P 0.03 0.03 0.03 0.03 -0.01 65 1 104 -1
30JUL26 1.30 P 0.04 0.04 0.04 0.04 -0.02 58 11 199 +1
30JUL26 1.35 P 0.00 0.00 0.00 0.07 -0.02 65 0 51 0
30JUL26 1.40 P 0.00 0.00 0.00 0.10 -0.02 65 0 34 0
30JUL26 1.45 P 0.00 0.00 0.00 0.13 -0.02 61 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.17 -0.02 63 0 26 0
30JUL26 1.55 P 0.00 0.00 0.00 0.21 -0.03 59 0 49 0
30JUL26 1.60 P 0.27 0.27 0.27 0.26 -0.02 69 1 20 -1
30JUL26 1.65 P 0.00 0.00 0.00 0.31 -0.02 77 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.36 -0.02 85 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.41 -0.02 93 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.46 -0.02 101 0 108 0
30JUL26 1.85 P 0.00 0.00 0.00 0.51 -0.02 107 0 3 0
30JUL26 1.90 P 0.00 0.00 0.00 0.56 -0.02 114 0 114 0
30JUL26 1.95 P 0.00 0.00 0.00 0.61 -0.02 120 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.66 -0.02 126 0 23 0
30JUL26 2.10 P 0.00 0.00 0.00 0.76 -0.02 138 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.86 -0.02 149 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.96 -0.02 159 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.06 -0.02 168 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.16 -0.02 178 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.26 -0.02 186 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.36 -0.02 195 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.46 -0.02 203 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.56 -0.02 210 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.66 -0.02 218 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 -0.01 55 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.02 -0.01 59 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.04 0.00 66 0 35 0
28AUG26 1.20 P 0.00 0.00 0.00 0.05 -0.01 62 0 236 0
28AUG26 1.25 P 0.00 0.00 0.00 0.07 -0.01 63 0 100 0
28AUG26 1.30 P 0.09 0.09 0.09 0.09 -0.01 62 30 213 0
28AUG26 1.35 P 0.00 0.00 0.00 0.11 -0.02 60 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.14 -0.02 60 0 10 0
28AUG26 1.45 P 0.00 0.00 0.00 0.17 -0.02 59 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.21 -0.02 62 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.25 -0.01 64 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.29 -0.02 65 0 9 0
28AUG26 1.65 P 0.00 0.00 0.00 0.33 -0.02 64 0 3 0
28AUG26 1.70 P 0.00 0.00 0.00 0.38 -0.01 70 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.42 -0.02 67 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.47 -0.02 71 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.52 -0.01 76 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.57 -0.01 80 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.62 -0.01 85 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.67 -0.01 88 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.76 -0.02 84 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.86 -0.02 91 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.96 -0.02 97 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.06 -0.02 103 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.16 -0.02 108 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.26 -0.02 113 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.36 -0.02 118 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.46 -0.02 123 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.56 -0.02 128 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.66 -0.02 132 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 -0.01 55 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 2 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.05 0.00 64 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.06 0.00 61 0 2 0
29SEP26 1.20 P 0.00 0.00 0.00 0.07 -0.01 58 0 10 0
29SEP26 1.25 P 0.00 0.00 0.00 0.09 -0.01 58 0 157 0
29SEP26 1.30 P 0.00 0.00 0.00 0.11 -0.02 56 0 137 0
29SEP26 1.35 P 0.00 0.00 0.00 0.14 -0.02 58 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.17 -0.02 59 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.20 -0.01 58 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.24 -0.01 61 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.28 -0.01 63 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.32 -0.01 64 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.36 -0.01 65 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.40 -0.01 65 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.44 -0.01 64 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.49 -0.01 68 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.53 -0.01 66 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.58 -0.01 69 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.63 -0.01 73 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.68 0.00 76 0 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.77 -0.01 75 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.87 -0.01 81 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.97 -0.01 86 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.06 -0.02 81 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.16 -0.02 85 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.26 -0.02 90 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.36 -0.02 94 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.46 -0.02 97 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.56 -0.02 101 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.66 -0.02 104 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.76 -0.02 108 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.86 -0.02 111 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.96 -0.02 114 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.06 -0.02 117 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.16 -0.02 120 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.26 -0.02 123 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.36 -0.02 126 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.46 -0.02 128 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.56 -0.02 131 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.66 -0.02 134 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.76 -0.02 136 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.86 -0.02 138 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 -0.01 52 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.04 -0.01 56 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.06 -0.01 60 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.07 -0.01 57 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.13 -0.02 55 0 3 0
29OCT26 1.35 P 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.19 -0.02 57 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.22 -0.02 57 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.25 -0.02 56 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.29 -0.02 58 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.33 -0.02 59 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.37 -0.01 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.41 -0.02 60 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.45 -0.02 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.50 -0.01 63 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.54 -0.01 62 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 0.00 55 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 0.00 56 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 9 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 0.00 58 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 -0.02 55 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 -0.01 56 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.12 -0.01 55 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.14 -0.02 55 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.17 -0.01 56 0 121 0
30DEC26 1.35 P 0.00 0.00 0.00 0.20 -0.01 57 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 -0.01 57 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.26 -0.02 57 0 70 0
30DEC26 1.50 P 0.29 0.29 0.29 0.29 -0.02 56 2 21 +2
30DEC26 1.55 P 0.00 0.00 0.00 0.33 -0.01 58 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.37 -0.01 59 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.40 -0.02 57 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.44 -0.02 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.48 -0.02 58 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.53 -0.01 61 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.57 -0.01 61 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.61 -0.01 61 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.66 -0.01 63 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.70 -0.01 62 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.79 -0.01 63 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.88 -0.01 63 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.98 -0.01 67 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.08 -0.01 70 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.17 -0.01 68 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.27 -0.01 72 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.36 -0.02 68 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.46 -0.02 71 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.56 -0.02 73 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.66 -0.02 76 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.76 -0.02 78 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.86 -0.02 81 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.96 -0.02 83 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.06 -0.02 85 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.16 -0.02 88 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.26 -0.02 90 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.36 -0.02 92 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.46 -0.02 94 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.56 -0.02 95 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 0.00 60 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.09 0.00 59 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.12 -0.01 57 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 -0.02 54 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 -0.02 55 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.23 -0.03 54 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.26 -0.03 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.31 -0.01 58 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.34 -0.01 58 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.38 -0.01 59 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.41 -0.01 58 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.44 -0.02 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.48 -0.02 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.52 -0.01 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.56 -0.01 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.60 -0.01 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.65 -0.01 61 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.69 -0.01 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.73 -0.01 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.82 -0.01 61 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.91 -0.01 62 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.00 -0.01 63 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.09 -0.01 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.18 -0.01 62 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.28 -0.01 65 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.37 -0.02 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.47 -0.01 66 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.57 -0.01 68 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.66 -0.02 65 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.76 -0.02 67 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.86 -0.02 69 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.96 -0.02 71 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.06 -0.02 73 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.16 -0.02 75 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 -0.01 56 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 -0.02 54 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 -0.02 54 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 -0.02 54 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 -0.03 53 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.21 -0.02 54 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.23 -0.03 52 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.26 -0.03 53 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.29 -0.03 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.33 -0.02 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.37 -0.03 56 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.40 -0.02 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.44 -0.02 57 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.47 -0.02 56 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.51 -0.02 56 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.55 -0.02 57 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.59 -0.02 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.63 -0.01 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.67 -0.02 58 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.71 -0.02 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.75 -0.02 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.84 -0.01 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.93 -0.01 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.02 -0.01 61 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.11 -0.01 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.20 -0.01 61 0 20 0
TOTAL PUT 45 5,775 +1
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$ 122.300
17JUL26 90.00 C 0.00 0.00 0.00 32.31 +4.89 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 29.82 +4.90 128 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 27.32 +4.90 116 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 24.82 +4.90 104 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 22.32 +4.90 92 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 19.82 +4.89 81 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 17.32 +4.89 70 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 14.82 +4.89 59 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 12.32 +4.87 49 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 9.82 +4.69 38 0 23 0
17JUL26 115.00 C 6.50 6.50 6.50 7.34 +4.44 39 1 17 -1
17JUL26 117.50 C 0.00 0.00 0.00 4.96 +3.56 39 0 30 0
17JUL26 120.00 C 0.00 0.00 0.00 2.89 +2.36 40 0 3 0
17JUL26 122.50 C 0.87 1.11 0.87 1.34 +1.18 39 33 36 +30
17JUL26 125.00 C 0.51 0.51 0.48 0.50 +0.46 40 12 7 +2
17JUL26 127.50 C 0.15 0.15 0.15 0.14 +0.13 40 5 20 0
17JUL26 130.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 27.40 +4.92 67 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 24.92 +4.94 64 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 22.37 +4.89 0 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 19.88 +4.89 40 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 17.38 +4.86 33 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 14.89 +4.80 32 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 12.42 +4.65 32 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 10.00 +4.44 32 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 7.70 +3.96 32 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 5.71 +3.36 34 0 0 0
24JUL26 120.00 C 2.06 2.40 2.06 3.88 +2.52 33 7 8 +7
24JUL26 122.50 C 1.50 2.55 1.50 2.42 +1.69 32 113 34 +34
24JUL26 125.00 C 0.88 1.17 0.88 1.44 +1.07 32 16 16 +16
24JUL26 127.50 C 0.79 0.79 0.78 0.76 +0.60 32 9 15 +9
24JUL26 130.00 C 0.00 0.00 0.00 0.37 +0.30 32 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 0.16 +0.13 32 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.07 +0.06 32 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 32.47 +4.95 67 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.98 +4.96 63 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.49 +4.97 58 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.00 +4.97 53 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.42 +4.88 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.93 +4.86 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.44 +4.80 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 14.98 +4.69 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.56 +4.47 30 0 33 0
30JUL26 112.50 C 0.00 0.00 0.00 10.23 +4.22 30 0 39 0
30JUL26 115.00 C 0.00 0.00 0.00 8.05 +3.77 30 0 136 0
30JUL26 117.50 C 4.38 5.35 4.38 6.06 +3.16 30 24 120 -6
30JUL26 120.00 C 3.00 3.90 2.94 4.46 +2.58 31 46 184 -1
30JUL26 122.50 C 1.95 2.77 1.95 3.03 +1.89 30 120 364 +72
30JUL26 125.00 C 1.22 2.10 1.22 2.02 +1.34 31 107 196 +83
30JUL26 127.50 C 1.00 1.31 1.00 1.25 +0.87 31 20 139 +9
30JUL26 130.00 C 0.52 0.75 0.52 0.73 +0.54 31 14 120 -11
30JUL26 132.50 C 0.40 0.42 0.40 0.40 +0.31 31 3 60 0
30JUL26 135.00 C 0.26 0.26 0.26 0.21 +0.16 31 1 121 -1
30JUL26 137.50 C 0.00 0.00 0.00 0.10 +0.08 30 0 113 0
30JUL26 140.00 C 0.00 0.00 0.00 0.05 +0.04 31 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 32.71 +5.19 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.16 +5.11 33 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.70 +4.88 33 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.28 +4.88 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.75 +4.72 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.35 +4.62 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.00 +4.47 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.73 +4.26 29 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 13.56 +4.00 29 0 16 0
28AUG26 112.50 C 0.00 0.00 0.00 11.52 +3.75 29 0 56 0
28AUG26 115.00 C 0.00 0.00 0.00 9.64 +3.44 29 0 67 0
28AUG26 117.50 C 7.43 7.43 7.43 8.01 +3.13 29 15 74 +10
28AUG26 120.00 C 4.92 5.91 4.92 6.49 +2.75 29 20 153 -2
28AUG26 122.50 C 4.62 4.62 4.62 5.17 +2.33 29 5 62 +4
28AUG26 125.00 C 3.03 3.45 3.03 3.98 +1.86 29 37 96 +14
28AUG26 127.50 C 2.72 2.72 2.59 3.07 +1.51 29 45 31 -29
28AUG26 130.00 C 1.80 2.27 1.80 2.35 +1.20 29 59 114 -12
28AUG26 132.50 C 0.00 0.00 0.00 1.77 +0.94 29 0 116 0
28AUG26 135.00 C 1.23 1.28 1.23 1.29 +0.71 29 16 109 +16
28AUG26 137.50 C 0.82 0.82 0.82 0.92 +0.53 29 1 87 +1
28AUG26 140.00 C 0.61 0.61 0.60 0.65 +0.40 29 2 126 +2
28AUG26 142.50 C 0.00 0.00 0.00 0.45 +0.28 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.31 +0.20 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.20 +0.13 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.14 +0.09 29 0 37 0
28AUG26 152.50 C 0.00 0.00 0.00 0.09 +0.06 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 55.01 +4.69 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.62 +4.78 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.06 +4.71 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.59 +5.14 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.12 +4.73 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.65 +4.74 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.20 +4.77 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.73 +5.26 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.29 +5.24 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.86 +5.21 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.43 +5.15 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.04 +5.09 29 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 25.48 +4.79 24 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 23.25 +4.45 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 20.98 +4.31 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 18.84 +4.19 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 16.74 +3.99 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 14.75 +3.75 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 12.88 +3.52 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 11.15 +3.28 29 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 9.66 +3.13 30 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 8.10 +2.70 29 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 6.85 +2.42 29 0 115 0
29SEP26 125.00 C 5.10 5.23 5.10 5.77 +2.15 29 30 53 +18
29SEP26 127.50 C 0.00 0.00 0.00 4.78 +1.85 29 0 31 0
29SEP26 130.00 C 0.00 0.00 0.00 3.93 +1.56 29 0 286 0
29SEP26 132.50 C 2.61 3.18 2.61 3.23 +1.32 30 16 58 -14
29SEP26 135.00 C 2.13 2.33 2.13 2.60 +1.10 29 21 181 0
29SEP26 137.50 C 2.07 2.07 2.07 2.07 +0.90 29 15 174 +13
29SEP26 140.00 C 1.58 1.75 1.58 1.64 +0.77 29 5 93 -1
29SEP26 142.50 C 0.00 0.00 0.00 1.25 +0.59 29 0 154 0
29SEP26 145.00 C 0.00 0.00 0.00 1.00 +0.50 29 0 126 0
29SEP26 147.50 C 0.84 0.84 0.84 0.75 +0.37 29 2 140 0
29SEP26 150.00 C 0.80 0.80 0.80 0.59 +0.31 29 2 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.44 +0.23 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.33 +0.17 29 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.25 +0.13 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.18 +0.09 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.14 +0.08 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.10 +0.05 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.08 +0.05 29 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 33.20 +4.90 28 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 30.83 +4.85 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 28.48 +4.76 29 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 26.07 +4.45 28 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 23.81 +4.32 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 21.76 +4.30 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 19.57 +4.04 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 17.56 +3.84 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.66 +3.62 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 13.87 +3.44 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.21 +3.23 28 0 0 0
29OCT26 117.50 C 10.20 10.20 10.20 10.87 +3.19 29 15 15 +15
29OCT26 120.00 C 8.62 9.07 8.62 9.35 +2.84 29 2 91 0
29OCT26 122.50 C 8.18 8.18 8.18 8.04 +2.55 29 15 15 +15
29OCT26 125.00 C 0.00 0.00 0.00 6.90 +2.25 29 0 47 0
29OCT26 127.50 C 0.00 0.00 0.00 5.90 +1.99 29 0 17 0
29OCT26 130.00 C 0.00 0.00 0.00 5.01 +1.77 29 0 36 0
29OCT26 132.50 C 0.00 0.00 0.00 4.25 +1.53 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 3.58 +1.28 29 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 2.97 +1.09 29 0 1 0
29OCT26 140.00 C 2.55 2.55 2.55 2.46 +0.94 29 15 15 +15
30DEC26 72.50 C 0.00 0.00 0.00 50.39 +4.79 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.94 +4.81 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.51 +5.08 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.10 +5.09 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.64 +5.21 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.25 +5.66 31 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 35.87 +4.91 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.47 +4.86 30 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 30.92 +4.51 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 28.78 +4.60 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 26.52 +4.90 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 24.43 +4.94 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 22.30 +4.20 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.28 +4.02 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 18.34 +3.77 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 16.52 +3.57 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 14.85 +3.35 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.26 +3.12 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 11.47 +2.72 27 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 10.17 +2.51 28 0 17 0
30DEC26 122.50 C 8.90 8.90 8.90 9.47 +2.75 29 10 136 +10
30DEC26 125.00 C 0.00 0.00 0.00 8.16 +2.30 29 0 468 0
30DEC26 127.50 C 0.00 0.00 0.00 7.17 +2.07 29 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 6.30 +1.82 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 5.61 +1.72 29 0 35 0
30DEC26 135.00 C 4.40 4.40 4.37 4.85 +1.52 29 3 13 +1
30DEC26 137.50 C 0.00 0.00 0.00 4.22 +1.36 29 0 52 0
30DEC26 140.00 C 3.85 3.85 3.85 3.61 +1.20 29 2 74 0
30DEC26 142.50 C 2.93 2.93 2.93 3.13 +1.06 29 15 55 +15
30DEC26 145.00 C 0.00 0.00 0.00 2.67 +0.94 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.30 +0.82 29 0 18 0
30DEC26 150.00 C 2.04 2.04 2.04 1.96 +0.72 29 1 112 -1
30DEC26 152.50 C 0.00 0.00 0.00 1.66 +0.65 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.42 +0.57 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.18 +0.48 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.99 +0.40 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.83 +0.34 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.69 +0.28 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.59 +0.24 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 33.74 +4.73 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.49 +4.87 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.30 +5.03 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.22 +4.82 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.19 +4.58 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.20 +4.28 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.33 +3.47 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.63 +3.31 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.01 +3.14 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.47 +2.92 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.04 +2.77 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.71 +2.89 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.44 +2.69 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 10.98 +2.14 27 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 10.13 +2.17 28 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 9.17 +2.02 28 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 8.34 +1.90 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.67 +1.93 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 6.87 +1.70 28 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 6.14 +1.47 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.61 +1.38 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 5.03 +1.22 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.45 +1.01 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.01 +0.95 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.56 +0.82 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 3.14 +0.72 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.82 +0.69 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.50 +0.60 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.19 +0.52 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.96 +0.54 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.73 +0.47 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.50 +0.39 28 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 34.18 +5.17 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.06 +5.00 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.03 +4.78 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.07 +4.58 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.16 +4.31 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.39 +4.15 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.66 +3.86 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.02 +3.45 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.47 +3.29 27 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 18.18 +3.29 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.78 +3.10 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.50 +2.93 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.31 +2.78 28 0 2 0
29JUN27 122.50 C 12.80 12.80 12.80 13.20 +2.63 28 10 10 +10
29JUN27 125.00 C 0.00 0.00 0.00 12.17 +2.46 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.35 +2.51 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.46 +2.36 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.65 +2.24 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.91 +2.20 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 8.14 +1.93 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.45 +1.55 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.88 +1.51 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 6.36 +1.48 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.78 +1.33 28 0 0 0
29JUN27 150.00 C 5.14 5.14 5.14 5.24 +1.23 28 1 5 +1
29JUN27 152.50 C 0.00 0.00 0.00 4.81 +1.19 28 0 0 0
29JUN27 155.00 C 4.50 4.50 4.35 4.37 +1.07 28 3 3 +3
TOTAL CALL 914 11,013 +346
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
17JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
17JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
17JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
17JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 8 0
17JUL26 112.50 P 0.09 0.09 0.08 0.01 -0.14 46 3 25 0
17JUL26 115.00 P 0.18 0.18 0.08 0.03 -0.55 41 3 15 -1
17JUL26 117.50 P 0.43 0.43 0.43 0.14 -1.43 39 1 24 0
17JUL26 120.00 P 1.40 1.55 1.01 0.54 -2.68 39 21 41 +20
17JUL26 122.50 P 1.60 1.60 1.60 1.58 -3.66 41 1 1 +1
17JUL26 125.00 P 0.00 0.00 0.00 3.23 -4.39 41 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 5.32 -4.78 40 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 7.72 -4.88 40 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 10.20 -4.90 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 12.70 -4.90 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 15.20 -4.90 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 17.70 -5.33 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 1 0
24JUL26 107.50 P 0.11 0.11 0.11 0.01 -0.10 32 4 4 +4
24JUL26 110.00 P 0.00 0.00 0.00 0.04 -0.25 32 0 1 0
24JUL26 112.50 P 0.00 0.00 0.00 0.12 -0.57 32 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 0.32 -1.08 32 0 30 0
24JUL26 117.50 P 1.52 1.52 1.52 0.73 -1.78 32 15 30 +15
24JUL26 120.00 P 1.63 1.74 1.45 1.47 -2.56 32 7 5 +5
24JUL26 122.50 P 0.00 0.00 0.00 2.51 -3.25 31 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 4.07 -3.81 32 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 5.86 -4.33 32 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 7.99 -4.63 32 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 10.30 -4.80 32 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 12.72 -4.88 32 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 15.20 -4.90 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 17.70 -5.58 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 129 0
30JUL26 105.00 P 0.19 0.19 0.16 0.02 -0.09 31 11 108 -11
30JUL26 107.50 P 0.00 0.00 0.00 0.05 -0.21 31 0 188 0
30JUL26 110.00 P 0.38 0.38 0.33 0.13 -0.43 30 11 150 +9
30JUL26 112.50 P 0.60 0.60 0.44 0.30 -0.79 30 27 107 +7
30JUL26 115.00 P 0.90 0.90 0.70 0.63 -1.27 31 5 169 -1
30JUL26 117.50 P 1.83 1.83 1.35 1.17 -1.87 31 143 211 +143
30JUL26 120.00 P 2.88 2.88 2.33 1.94 -2.59 30 75 222 +60
30JUL26 122.50 P 3.84 3.84 3.84 3.07 -3.08 30 10 149 0
30JUL26 125.00 P 5.39 5.39 5.39 4.54 -3.61 30 1 123 +1
30JUL26 127.50 P 0.00 0.00 0.00 6.29 -4.07 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 8.28 -4.41 30 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 10.48 -4.64 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 12.81 -4.79 30 0 220 0
30JUL26 137.50 P 0.00 0.00 0.00 15.23 -4.87 30 0 93 0
30JUL26 140.00 P 0.00 0.00 0.00 17.70 -5.58 0 0 69 0
30JUL26 142.50 P 0.00 0.00 0.00 20.20 -5.33 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.72 -5.31 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.37 -5.16 54 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.88 -5.15 58 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.38 -5.15 62 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 32.88 -5.15 65 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 35.38 -5.15 69 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 37.88 -5.15 73 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 40.38 -5.15 76 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.88 -5.15 79 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 45.38 -5.15 82 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
28AUG26 92.50 P 0.16 0.16 0.15 0.01 -0.03 29 10 10 +10
28AUG26 95.00 P 0.00 0.00 0.00 0.03 -0.05 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.05 -0.09 29 0 15 0
28AUG26 100.00 P 0.34 0.34 0.32 0.10 -0.17 29 4 65 -1
28AUG26 102.50 P 0.41 0.41 0.41 0.19 -0.28 29 1 41 +1
28AUG26 105.00 P 0.73 0.73 0.64 0.33 -0.45 29 6 216 +6
28AUG26 107.50 P 0.84 0.85 0.81 0.56 -0.66 29 17 39 -1
28AUG26 110.00 P 0.00 0.00 0.00 0.89 -0.93 29 0 54 0
28AUG26 112.50 P 1.65 1.65 1.59 1.36 -1.24 29 30 154 +30
28AUG26 115.00 P 2.43 2.50 2.13 1.99 -1.60 29 37 79 -16
28AUG26 117.50 P 0.00 0.00 0.00 2.77 -1.99 29 0 29 0
28AUG26 120.00 P 4.08 4.17 4.01 3.71 -2.40 29 17 42 0
28AUG26 122.50 P 0.00 0.00 0.00 4.85 -2.78 29 0 60 0
28AUG26 125.00 P 6.78 6.78 6.78 6.28 -3.12 29 15 57 0
28AUG26 127.50 P 0.00 0.00 0.00 7.87 -3.45 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 9.62 -3.77 29 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 11.54 -4.04 29 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 13.59 -4.28 29 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 15.76 -5.07 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 18.03 -5.25 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 20.37 -5.16 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 22.84 -5.56 31 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 25.37 -5.63 34 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.88 -5.51 37 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 30.38 -5.51 39 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.88 -5.52 41 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.38 -5.51 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.88 -5.51 46 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.38 -5.71 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.88 -5.71 50 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 45.38 -5.72 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 -0.07 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.09 -0.11 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 -0.18 29 0 55 0
29SEP26 97.50 P 0.68 0.68 0.68 0.25 -0.28 29 1 56 -1
29SEP26 100.00 P 0.00 0.00 0.00 0.40 -0.39 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.63 -0.53 29 0 133 0
29SEP26 105.00 P 0.00 0.00 0.00 0.93 -0.71 29 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 1.33 -0.94 29 0 127 0
29SEP26 110.00 P 2.30 2.30 2.30 1.83 -1.20 29 1 126 -1
29SEP26 112.50 P 2.80 2.80 2.80 2.47 -1.48 30 15 108 0
29SEP26 115.00 P 0.00 0.00 0.00 3.27 -1.74 30 0 190 0
29SEP26 117.50 P 4.67 4.67 4.54 4.17 -2.01 29 21 30 +2
29SEP26 120.00 P 0.00 0.00 0.00 5.16 -2.38 29 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 6.33 -2.63 29 0 10 0
29SEP26 125.00 P 8.53 8.53 8.53 7.60 -3.02 29 20 52 0
29SEP26 127.50 P 0.00 0.00 0.00 9.24 -3.16 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 10.89 -3.44 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 12.65 -3.71 29 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 14.57 -3.90 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 16.58 -4.72 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 18.67 -4.98 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 21.37 -4.69 33 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 23.54 -4.98 33 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 25.93 -5.07 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.26 -5.13 35 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.45 -5.70 33 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.14 -5.59 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.63 -5.58 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.12 -5.27 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 40.62 -5.61 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.13 -5.46 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.38 -5.72 42 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.13 -0.14 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.21 -0.20 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.32 -0.29 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.49 -0.41 28 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.71 -0.55 28 0 11 0
29OCT26 102.50 P 0.00 0.00 0.00 1.04 -0.70 29 0 32 0
29OCT26 105.00 P 0.00 0.00 0.00 1.42 -0.90 29 0 5 0
29OCT26 107.50 P 2.48 2.48 2.48 1.91 -1.10 29 15 31 +15
29OCT26 110.00 P 2.72 2.72 2.72 2.52 -1.31 29 15 15 0
29OCT26 112.50 P 3.58 3.58 3.58 3.24 -1.54 29 1 1 +1
29OCT26 115.00 P 0.00 0.00 0.00 3.98 -1.85 29 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 4.87 -2.15 28 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 5.97 -2.40 28 0 3 0
29OCT26 122.50 P 7.44 7.44 7.44 7.13 -2.69 28 10 10 +10
29OCT26 125.00 P 0.00 0.00 0.00 8.44 -2.97 28 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 10.09 -3.08 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 11.67 -3.34 28 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 13.42 -4.03 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.25 -4.32 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 17.18 -4.55 28 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 19.21 -4.78 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 11 0
30DEC26 75.00 P 0.40 0.40 0.40 0.05 -0.04 29 1 10 -1
30DEC26 77.50 P 0.50 0.50 0.40 0.08 -0.06 29 10 23 -2
30DEC26 80.00 P 0.00 0.00 0.00 0.13 -0.08 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 -0.14 29 0 6 0
30DEC26 85.00 P 0.64 0.64 0.64 0.29 -0.19 29 1 462 +1
30DEC26 87.50 P 0.82 0.82 0.82 0.42 -0.26 29 1 30 -1
30DEC26 90.00 P 0.00 0.00 0.00 0.60 -0.33 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.83 -0.45 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.12 -0.56 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.48 -0.75 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 1.93 -0.93 29 0 198 0
30DEC26 102.50 P 2.90 2.90 2.90 2.52 -1.04 29 1 71 0
30DEC26 105.00 P 3.28 3.28 3.28 3.16 -1.22 29 1 73 0
30DEC26 107.50 P 0.00 0.00 0.00 3.81 -1.49 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 4.54 -1.73 28 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 5.61 -1.77 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.61 -2.01 29 0 65 0
30DEC26 117.50 P 8.00 8.00 8.00 7.71 -2.23 29 10 51 0
30DEC26 120.00 P 0.00 0.00 0.00 8.95 -2.43 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 10.09 -2.86 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 11.78 -2.82 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 13.35 -3.50 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 14.98 -3.75 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 16.73 -3.97 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 18.53 -4.19 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.71 -4.13 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 23.04 -3.94 31 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 25.09 -4.12 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 27.00 -4.46 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 29.08 -4.36 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 31.31 -4.44 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 33.55 -4.53 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 35.83 -4.57 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.11 -4.68 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.48 -4.66 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.83 -4.70 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.20 -4.76 34 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 47.57 -5.16 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.24 -0.64 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.59 -0.84 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.01 -0.90 28 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 2.49 -1.16 28 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 3.06 -1.34 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.80 -1.40 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.57 -1.42 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 5.40 -1.53 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 6.35 -1.69 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.36 -1.83 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.45 -2.00 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 9.61 -2.16 29 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 10.86 -2.81 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 12.22 -3.06 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.48 -3.44 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.33 -3.32 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 16.92 -3.55 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 18.63 -3.68 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.64 -3.65 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 22.28 -4.01 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 24.20 -4.12 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 26.16 -4.30 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 28.17 -4.44 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.52 -4.29 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.63 -4.44 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 34.78 -4.24 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.67 -4.61 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.98 -4.61 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.13 -4.78 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.49 -5.25 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.74 -4.58 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.06 -4.67 32 0 0 0
29JUN27 90.00 P 2.40 2.40 2.40 1.91 -0.73 28 1 7 +1
29JUN27 92.50 P 0.00 0.00 0.00 2.38 -0.83 28 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 2.86 -0.99 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 3.46 -1.10 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.10 -1.29 28 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 4.98 -1.26 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.80 -1.38 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 6.70 -1.46 29 0 31 0
29JUN27 110.00 P 8.03 8.03 8.03 7.55 -1.73 28 1 14 0
29JUN27 112.50 P 0.00 0.00 0.00 8.74 -1.64 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.63 -2.12 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 10.99 -2.02 28 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.28 -2.35 28 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 13.61 -2.40 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.07 -2.56 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.61 -3.08 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.23 -3.26 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 19.88 -3.44 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.92 -3.26 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.74 -3.41 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.39 -3.77 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.34 -3.86 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.55 -3.76 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.55 -3.92 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.40 -4.24 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.69 -4.18 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.61 -4.53 30 0 0 0
TOTAL PUT 601 8,712 +305
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 0.00 0 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.18 -0.01 37 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
30JUL26 2.00 C 0.06 0.06 0.06 0.06 -0.01 45 5 59 0
30JUL26 2.10 C 0.00 0.00 0.00 0.03 0.00 47 0 89 0
30JUL26 2.20 C 0.00 0.00 0.00 0.02 0.00 54 0 284 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 77 0 915 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 86 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 95 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 112 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 119 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 126 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 133 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 140 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 152 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 169 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 179 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 184 0 5 0
28AUG26 1.50 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.42 -0.01 0 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.38 0.00 48 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.05 -0.01 43 0 5 0
28AUG26 2.20 C 0.06 0.06 0.05 0.03 -0.01 44 11 416 +11
28AUG26 2.30 C 0.04 0.04 0.04 0.02 0.00 46 15 698 +15
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 45 0 207 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 57 0 170 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 111 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.48 0.00 53 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.14 -0.01 46 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.08 -0.01 45 0 8 0
29SEP26 2.20 C 0.00 0.00 0.00 0.06 -0.01 46 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.04 -0.01 46 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 0.04 0.04 0.04 0.02 0.00 47 30 65 +30
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 44 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 55 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 67 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 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 87 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 0.00 100 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.40 0.00 53 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 0.00 47 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 0.50 -0.01 52 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.46 0.00 51 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.42 -0.01 50 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.35 -0.01 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.30 0.00 50 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.27 0.00 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.23 0.00 49 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.21 0.00 49 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.17 0.00 48 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.14 0.00 48 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.12 0.00 49 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 0.00 49 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 0.00 48 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 0.00 50 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 0.00 50 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 0.00 50 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 0.00 50 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 49 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 47 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 55 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 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.49 -0.01 49 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.46 -0.01 49 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30MAR27 2.00 C 0.29 0.29 0.29 0.26 -0.01 47 15 41 -15
30MAR27 2.10 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.11 -0.01 47 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 -0.01 46 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 -0.01 47 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 -0.01 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.01 38 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 0.00 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.54 -0.01 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.52 0.00 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.49 0.00 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.46 -0.01 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.44 0.00 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.39 0.00 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.37 0.00 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.33 0.00 49 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.29 -0.01 48 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 0.00 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 0.00 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 0.00 49 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.13 -0.01 48 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 15 0
29JUN27 3.10 C 0.00 0.00 0.00 0.09 -0.01 48 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 -0.01 48 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.04 -0.01 45 0 16 0
TOTAL CALL 76 15,151 +41
30JUL26 1.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 74 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30JUL26 1.80 P 0.00 0.00 0.00 0.02 0.00 50 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.03 0.00 49 0 10 0
30JUL26 1.90 P 0.00 0.00 0.00 0.04 0.00 45 0 433 0
30JUL26 1.95 P 0.00 0.00 0.00 0.07 +0.01 50 0 156 0
30JUL26 2.00 P 0.00 0.00 0.00 0.09 0.00 46 0 214 0
30JUL26 2.10 P 0.00 0.00 0.00 0.16 0.00 48 0 75 0
30JUL26 2.20 P 0.00 0.00 0.00 0.25 0.00 56 0 131 0
30JUL26 2.30 P 0.00 0.00 0.00 0.34 0.00 58 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.44 0.00 70 0 46 0
30JUL26 2.50 P 0.54 0.54 0.54 0.54 +0.01 80 6 239 -27
30JUL26 2.60 P 0.00 0.00 0.00 0.64 +0.01 90 0 35 -49
30JUL26 2.70 P 0.00 0.00 0.00 0.74 +0.01 99 0 0 -4
30JUL26 2.80 P 0.00 0.00 0.00 0.84 +0.01 108 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.94 +0.01 117 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.05 +0.02 142 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.14 +0.01 131 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.24 +0.01 139 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.34 +0.01 146 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.44 +0.01 152 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.54 +0.01 159 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.64 +0.01 165 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.74 +0.01 171 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.84 +0.01 176 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.94 +0.01 182 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 2.04 +0.01 187 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.14 +0.01 192 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 35 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.03 -0.01 37 0 60 0
28AUG26 1.75 P 0.04 0.04 0.04 0.05 0.00 40 30 122 +30
28AUG26 1.80 P 0.00 0.00 0.00 0.07 0.00 40 0 190 0
28AUG26 1.85 P 0.00 0.00 0.00 0.09 -0.01 39 0 580 0
28AUG26 1.90 P 0.10 0.10 0.10 0.12 0.00 41 73 263 +73
28AUG26 1.95 P 0.00 0.00 0.00 0.15 0.00 41 0 715 0
28AUG26 2.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 888 0
28AUG26 2.10 P 0.00 0.00 0.00 0.25 -0.01 36 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.33 -0.01 30 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.42 0.00 0 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.51 0.00 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.61 0.00 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.70 0.00 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.80 0.00 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.90 0.00 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.99 0.00 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.09 0.00 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.77 0.00 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 44 0 99 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 -0.01 42 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 -0.01 43 0 30 0
29SEP26 1.95 P 0.16 0.16 0.16 0.19 0.00 44 8 103 +8
29SEP26 2.00 P 0.00 0.00 0.00 0.22 0.00 43 0 117 0
29SEP26 2.10 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.36 -0.01 40 0 238 0
29SEP26 2.30 P 0.00 0.00 0.00 0.44 -0.01 36 0 71 0
29SEP26 2.40 P 0.50 0.50 0.50 0.53 0.00 34 3 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 0.00 0 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 0.00 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 0.00 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.90 0.00 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.99 0.00 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 1.09 0.00 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.19 0.00 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.28 0.00 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.38 0.00 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.48 0.00 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.57 0.00 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 4.00 P 2.05 2.05 2.05 2.06 0.00 0 10 50 +10
29SEP26 4.10 P 0.00 0.00 0.00 2.16 +0.01 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.26 +0.01 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.36 +0.01 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.46 +0.01 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.56 +0.01 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.66 +0.01 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.96 +0.01 0 0 110 0
29OCT26 1.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.04 -0.01 41 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 0.07 -0.01 42 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.13 -0.01 42 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 1 0
29OCT26 2.10 P 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.54 0.00 37 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.63 0.00 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.08 0.00 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 46 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 0.00 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 0.00 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.24 0.00 46 0 1 0
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 0.00 46 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.36 0.00 45 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.43 0.00 45 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.50 0.00 43 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 0.00 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.66 0.00 41 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.74 -0.01 38 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.83 0.00 35 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.92 0.00 0 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 1.01 0.00 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.10 0.00 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.19 -0.01 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 0.00 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 0.00 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.48 0.00 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.57 0.00 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.06 0.00 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 2.16 +0.01 0 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 2.26 +0.01 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.56 +0.01 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 -0.01 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 -0.01 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 -0.02 43 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 -0.01 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 -0.01 42 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.54 -0.01 43 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.61 -0.01 42 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.69 -0.01 42 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.77 -0.01 41 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.85 -0.01 38 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.94 0.00 38 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 0.00 35 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.11 -0.01 0 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.21 0.00 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.30 0.00 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.39 0.00 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 0.00 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.06 0.00 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.16 0.00 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.46 +0.01 0 0 190 0
29JUN27 1.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.16 0.00 47 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.25 -0.01 46 0 115 0
29JUN27 1.80 P 0.00 0.00 0.00 0.28 0.00 47 0 25 0
29JUN27 1.85 P 0.27 0.27 0.27 0.30 -0.01 46 1 1 +1
29JUN27 1.90 P 0.00 0.00 0.00 0.34 +0.01 48 0 10 0
29JUN27 1.95 P 0.00 0.00 0.00 0.36 0.00 46 0 606 0
29JUN27 2.00 P 0.00 0.00 0.00 0.39 0.00 46 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.45 -0.01 46 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.52 0.00 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.59 0.00 46 0 13 0
29JUN27 2.40 P 0.00 0.00 0.00 0.66 0.00 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.73 -0.01 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.81 -0.01 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.89 0.00 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.97 -0.01 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.06 0.00 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.14 -0.01 38 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 0.00 36 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 0.00 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
TOTAL PUT 131 17,890 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 43.060
30JUL26 30.00 C 0.00 0.00 0.00 13.17 +0.27 93 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.18 +0.28 88 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.19 +0.29 82 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.18 +0.28 73 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.20 +0.29 69 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.23 +0.32 65 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.24 +0.32 59 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.12 +0.18 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.15 +0.16 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.21 +0.14 34 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 3.33 +0.10 35 0 61 0
30JUL26 41.00 C 0.00 0.00 0.00 2.53 +0.09 35 0 38 0
30JUL26 42.00 C 0.00 0.00 0.00 1.84 +0.05 35 0 51 0
30JUL26 43.00 C 1.15 1.42 1.15 1.27 +0.01 34 31 78 -1
30JUL26 44.00 C 0.70 0.90 0.70 0.85 -0.02 35 119 207 +73
30JUL26 45.00 C 0.63 0.63 0.53 0.54 -0.04 35 329 447 +213
30JUL26 46.00 C 0.29 0.33 0.29 0.32 -0.04 35 3 137 0
30JUL26 47.00 C 0.26 0.26 0.26 0.18 -0.03 35 5 275 +5
30JUL26 48.00 C 0.15 0.15 0.15 0.10 -0.02 35 14 358 -14
30JUL26 49.00 C 0.11 0.11 0.09 0.05 -0.02 35 126 88 -28
30JUL26 50.00 C 0.07 0.08 0.07 0.03 -0.01 36 115 76 -6
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 175 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 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
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.32 +0.27 62 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.34 +0.31 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.24 +0.34 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.26 +0.15 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.30 +0.27 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.35 +0.25 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.56 +0.55 45 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.49 +0.13 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.65 +0.11 37 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.86 +0.09 37 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.13 +0.07 37 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.47 +0.07 37 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 2.88 +0.06 37 0 113 0
28AUG26 43.00 C 2.14 2.14 2.14 2.35 +0.03 37 15 75 +15
28AUG26 44.00 C 1.73 1.73 1.73 1.91 +0.02 37 15 19 +1
28AUG26 45.00 C 0.00 0.00 0.00 1.53 +0.03 38 0 160 0
28AUG26 46.00 C 0.00 0.00 0.00 1.22 -0.01 38 0 196 0
28AUG26 47.00 C 0.91 0.94 0.91 0.96 -0.01 38 10 104 +10
28AUG26 48.00 C 0.71 0.71 0.71 0.73 -0.03 38 3 71 +3
28AUG26 49.00 C 0.00 0.00 0.00 0.56 -0.02 38 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.42 -0.02 38 0 189 0
28AUG26 52.50 C 0.25 0.25 0.25 0.19 -0.02 37 7 160 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 38 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 13.37 +0.32 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.39 +0.36 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.42 +0.41 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.46 +0.34 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.51 +0.39 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.59 +0.49 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.70 +0.38 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.66 +0.13 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.86 +0.11 37 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 5.11 +0.10 37 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.41 +0.08 37 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 3.89 +0.11 39 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 3.30 +0.07 38 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 2.78 +0.03 38 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 2.33 +0.03 38 0 312 0
29SEP26 45.00 C 0.00 0.00 0.00 1.92 0.00 38 0 108 0
29SEP26 46.00 C 0.00 0.00 0.00 1.58 0.00 38 0 44 0
29SEP26 47.00 C 0.00 0.00 0.00 1.30 0.00 38 0 62 0
29SEP26 48.00 C 0.00 0.00 0.00 1.05 -0.01 38 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.85 -0.01 38 0 60 0
29SEP26 50.00 C 0.00 0.00 0.00 0.68 +0.01 37 0 169 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 -0.01 37 0 76 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 425 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 48 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 59 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 13.40 +0.30 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.41 +0.28 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.45 +0.40 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.51 +0.26 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.59 +0.31 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.69 +0.24 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.83 +0.34 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.79 +0.12 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.02 +0.11 37 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 5.31 +0.09 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.64 +0.07 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.17 +0.09 38 0 21 0
29OCT26 42.00 C 3.73 3.73 3.73 3.62 +0.07 38 6 36 +6
29OCT26 43.00 C 0.00 0.00 0.00 3.12 +0.05 38 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.68 +0.02 38 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 2.28 +0.02 37 0 75 0
29OCT26 46.00 C 0.00 0.00 0.00 1.95 +0.01 37 0 105 0
29OCT26 47.00 C 0.00 0.00 0.00 1.65 0.00 37 0 51 0
29OCT26 48.00 C 0.00 0.00 0.00 1.40 0.00 37 0 66 0
29OCT26 49.00 C 1.35 1.35 1.35 1.17 -0.01 37 15 51 +15
29OCT26 50.00 C 0.00 0.00 0.00 0.99 -0.01 37 0 60 0
29OCT26 52.50 C 0.00 0.00 0.00 0.61 -0.01 37 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.40 +0.30 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.46 +0.33 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.58 +0.45 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.68 +0.43 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.76 +0.35 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.88 +0.25 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.04 +0.25 38 0 55 0
30DEC26 37.00 C 0.00 0.00 0.00 7.27 +0.47 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.34 +0.26 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.69 +0.26 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.09 +0.26 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.54 +0.26 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.05 +0.25 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.70 +0.36 35 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.20 +0.16 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.85 +0.19 35 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.56 +0.22 35 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.26 +0.22 35 0 14 0
30DEC26 48.00 C 0.00 0.00 0.00 1.97 +0.19 35 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.74 +0.19 35 0 37 0
30DEC26 50.00 C 1.66 1.66 1.66 1.52 +0.18 35 15 100 -15
30DEC26 52.50 C 0.00 0.00 0.00 1.07 +0.14 35 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.75 +0.11 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 +0.10 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 +0.07 35 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.06 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 +0.04 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 13.62 +0.36 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.75 +0.33 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.85 +0.26 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.98 +0.21 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.16 +0.10 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.39 +0.07 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.67 +0.06 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.98 +0.03 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.36 +0.03 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.76 +0.02 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.22 0.00 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 5.54 0.00 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.07 -0.02 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.65 -0.02 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.23 -0.03 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.88 -0.03 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.53 -0.04 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.20 -0.05 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.93 -0.04 35 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.73 -0.05 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.47 -0.05 35 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.86 -0.06 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.45 -0.06 35 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.13 -0.04 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.86 -0.04 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 -0.05 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 -0.04 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 -0.03 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.03 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.95 +0.29 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.16 +0.28 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.39 +0.23 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.66 +0.22 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.96 +0.21 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.39 +0.32 40 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.75 +0.28 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.03 +0.13 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.46 +0.16 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.00 +0.27 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.40 +0.13 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.89 +0.19 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.38 +0.06 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.95 +0.07 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.54 +0.07 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.15 +0.06 37 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.79 +0.03 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.47 +0.03 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.15 +0.03 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.88 +0.02 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.63 -0.09 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.11 +0.01 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.61 +0.02 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.17 0.00 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.79 0.00 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.50 -0.01 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.23 0.00 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.04 +0.03 38 0 23 0
TOTAL CALL 828 9,348 +277
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 83 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 204 0
30JUL26 39.00 P 0.00 0.00 0.00 0.11 -0.06 35 0 56 0
30JUL26 40.00 P 0.38 0.38 0.35 0.23 -0.10 35 23 357 +23
30JUL26 41.00 P 0.41 0.41 0.41 0.43 -0.11 35 4 244 0
30JUL26 42.00 P 0.00 0.00 0.00 0.73 -0.18 34 0 291 0
30JUL26 43.00 P 1.35 1.35 1.05 1.17 -0.22 35 16 282 +16
30JUL26 44.00 P 1.74 1.74 1.74 1.74 -0.24 35 15 176 0
30JUL26 45.00 P 2.34 2.44 2.34 2.44 -0.21 35 30 141 -30
30JUL26 46.00 P 0.00 0.00 0.00 3.21 -0.23 35 0 186 0
30JUL26 47.00 P 4.16 4.16 4.16 4.07 -0.23 34 6 119 -6
30JUL26 48.00 P 0.00 0.00 0.00 5.00 -0.22 35 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 5.96 -0.21 35 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.94 -0.42 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.44 -0.32 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.94 -0.48 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.44 -0.53 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 16.94 -0.49 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.44 -0.32 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.94 -0.45 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.44 -0.49 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.94 -0.49 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.44 -0.38 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 84 0
28AUG26 37.00 P 0.34 0.34 0.34 0.31 -0.07 37 9 78 +9
28AUG26 38.00 P 0.00 0.00 0.00 0.47 -0.09 38 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.69 -0.10 38 0 146 0
28AUG26 40.00 P 1.17 1.17 1.04 0.95 -0.12 38 30 95 -15
28AUG26 41.00 P 0.00 0.00 0.00 1.27 -0.15 37 0 300 0
28AUG26 42.00 P 0.00 0.00 0.00 1.67 -0.18 37 0 485 0
28AUG26 43.00 P 2.30 2.30 2.30 2.15 -0.19 37 9 201 +9
28AUG26 44.00 P 0.00 0.00 0.00 2.70 -0.21 37 0 162 0
28AUG26 45.00 P 0.00 0.00 0.00 3.33 -0.19 37 0 127 0
28AUG26 46.00 P 0.00 0.00 0.00 4.00 -0.21 37 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.73 -0.22 37 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.52 -0.21 37 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.35 -0.22 37 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.22 -0.44 37 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.53 -0.48 37 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.96 -0.46 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.44 -0.53 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.94 -0.49 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.44 -0.32 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.94 -0.45 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.44 -0.49 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 -0.04 37 0 30 0
29SEP26 34.00 P 0.46 0.46 0.46 0.37 -0.05 37 2 32 +2
29SEP26 35.00 P 0.00 0.00 0.00 0.52 -0.07 37 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.72 -0.08 37 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.95 -0.10 37 0 91 0
29SEP26 38.00 P 1.15 1.15 1.15 1.22 -0.12 37 2 130 0
29SEP26 39.00 P 0.00 0.00 0.00 1.55 -0.12 37 0 42 0
29SEP26 40.00 P 0.00 0.00 0.00 1.93 -0.16 36 0 233 0
29SEP26 41.00 P 2.51 2.51 2.51 2.38 -0.15 36 15 129 -15
29SEP26 42.00 P 0.00 0.00 0.00 2.88 -0.17 36 0 136 0
29SEP26 43.00 P 0.00 0.00 0.00 3.43 -0.20 36 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 4.06 -0.20 36 0 209 0
29SEP26 45.00 P 0.00 0.00 0.00 4.74 -0.29 36 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.55 -0.20 37 0 141 0
29SEP26 47.00 P 6.22 6.22 6.22 6.32 -0.20 37 6 27 +6
29SEP26 48.00 P 0.00 0.00 0.00 7.11 -0.26 37 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.76 -0.44 33 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.60 -0.44 33 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 10.81 -0.46 28 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.13 -0.30 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.52 -0.27 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 17.96 -0.37 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.41 -0.44 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.87 -0.34 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.37 -0.41 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.85 -0.41 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.34 -0.40 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.83 -0.39 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.31 -0.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.79 -0.41 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.29 -0.39 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.78 -0.39 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.26 -0.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.75 -0.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.23 -0.41 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.72 -0.41 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.59 -0.07 37 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.79 -0.07 37 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 1.00 -0.09 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.27 -0.09 37 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.57 -0.11 36 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 1.93 -0.12 36 0 67 0
29OCT26 40.00 P 0.00 0.00 0.00 2.33 -0.14 36 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 2.80 -0.14 36 0 96 0
29OCT26 42.00 P 0.00 0.00 0.00 3.30 -0.16 36 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 3.86 -0.17 35 0 38 0
29OCT26 44.00 P 0.00 0.00 0.00 4.47 -0.20 35 0 39 0
29OCT26 45.00 P 0.00 0.00 0.00 5.13 -0.29 35 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.95 -0.18 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.67 -0.22 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.45 -0.08 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.06 -0.25 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.88 -0.27 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.02 -0.28 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.28 -0.29 28 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.62 -0.43 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 +0.04 35 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 +0.05 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.72 +0.06 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.92 +0.05 35 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.17 +0.06 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.44 +0.07 35 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.78 +0.07 35 0 19 0
30DEC26 38.00 P 2.15 2.15 2.15 2.14 +0.07 35 15 24 -15
30DEC26 39.00 P 0.00 0.00 0.00 2.56 +0.08 35 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 2.99 +0.05 35 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.45 +0.01 35 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.96 -0.03 35 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 4.42 -0.04 34 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.09 -0.12 34 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 5.91 +0.03 36 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.37 -0.22 34 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 6.99 -0.34 33 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 7.78 -0.33 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.47 -0.44 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.40 -0.27 34 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.39 -0.41 33 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.56 -0.44 32 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 15.81 -0.49 29 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.13 -0.51 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.54 -0.49 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 22.98 -0.38 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.43 -0.37 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.89 -0.38 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.36 -0.38 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.84 -0.41 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.31 -0.40 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.80 -0.43 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.29 -0.42 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.78 -0.41 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.26 -0.42 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.75 -0.40 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.24 -0.43 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.64 -0.07 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.78 -0.09 35 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 0.98 -0.13 35 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.24 -0.12 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.46 -0.12 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.80 -0.15 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.14 -0.15 35 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.50 -0.17 35 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.92 -0.14 35 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.34 -0.14 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.80 -0.14 35 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.28 -0.14 35 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.79 -0.03 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.25 -0.35 34 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 5.89 -0.28 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.51 -0.28 35 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.16 -0.27 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.84 -0.27 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.54 -0.28 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.18 -0.37 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.00 -0.34 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.96 -0.38 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.02 -0.34 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.16 -0.44 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.45 -0.40 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.76 -0.39 29 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.11 -0.42 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.51 -0.43 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.95 -0.42 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.40 -0.42 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.86 -0.39 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.32 -0.44 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.81 -0.44 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.30 -0.42 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.78 -0.41 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.24 -0.06 38 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 1.43 -0.12 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.71 -0.12 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.04 -0.08 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.39 -0.09 38 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.74 -0.09 38 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.12 -0.11 38 0 27 0
29JUN27 37.00 P 0.00 0.00 0.00 3.55 -0.11 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.99 -0.11 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.46 -0.13 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 4.97 -0.14 39 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 5.49 -0.12 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.01 -0.14 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.57 -0.15 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.16 -0.16 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.76 -0.17 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.40 -0.15 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.04 -0.17 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.72 -0.29 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.43 -0.29 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.13 -0.29 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.96 -0.38 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.93 -0.35 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.97 -0.35 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.08 -0.36 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.34 -0.27 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.54 -0.27 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.80 -0.34 33 0 0 0
TOTAL PUT 182 10,170 -16
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$ 76.300
17JUL26 50.00 C 0.00 0.00 0.00 26.33 -2.03 229 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 23.83 -2.03 205 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 21.35 -2.01 197 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 18.85 -2.01 173 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 16.33 -2.04 136 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 13.82 -2.06 106 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 11.34 -2.07 100 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 8.93 -2.07 102 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 6.73 -1.97 108 0 3 0
17JUL26 72.50 C 0.00 0.00 0.00 4.67 -1.73 103 1 17 0
17JUL26 75.00 C 4.08 4.08 2.96 2.95 -1.67 99 5 64 -1
17JUL26 77.50 C 2.62 3.18 1.52 1.81 -1.35 103 107 87 +38
17JUL26 80.00 C 3.20 3.20 0.82 0.98 -1.06 103 296 275 +150
17JUL26 82.50 C 1.80 1.89 0.46 0.48 -0.81 102 101 248 +48
17JUL26 85.00 C 0.85 1.10 0.27 0.21 -0.55 102 182 366 +60
17JUL26 87.50 C 0.48 0.48 0.15 0.09 -0.32 102 150 239 +104
17JUL26 90.00 C 0.50 0.50 0.08 0.04 -0.17 105 65 239 +17
17JUL26 92.50 C 0.14 0.14 0.05 0.02 -0.08 109 18 115 -4
17JUL26 95.00 C 0.06 0.06 0.03 0.01 -0.04 113 13 151 -1
17JUL26 97.50 C 0.03 0.03 0.03 0.01 -0.02 124 1 206 0
17JUL26 100.00 C 0.04 0.04 0.02 0.01 0.00 136 8 183 -4
17JUL26 102.50 C 0.01 0.01 0.01 0.01 0.00 147 8 19 +7
17JUL26 105.00 C 0.01 0.01 0.01 0.01 0.00 157 7 85 +2
24JUL26 55.00 C 0.00 0.00 0.00 21.39 -2.03 95 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 18.89 -2.07 83 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 16.46 -2.08 83 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 14.11 -2.07 84 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 11.86 -1.79 84 0 0 0
24JUL26 67.50 C 9.69 9.69 9.50 9.64 -2.14 80 7 7 +7
24JUL26 70.00 C 7.78 7.78 7.78 7.68 -2.13 80 5 5 +5
24JUL26 72.50 C 6.11 6.11 6.11 6.12 -1.66 83 5 20 +5
24JUL26 75.00 C 4.82 4.82 4.71 4.71 -1.53 84 8 9 +7
24JUL26 77.50 C 4.84 4.84 3.41 3.57 -1.35 85 119 69 +54
24JUL26 80.00 C 3.35 3.80 2.56 2.65 -1.16 86 83 94 +60
24JUL26 82.50 C 2.90 2.99 1.90 1.88 -1.10 85 28 47 +22
24JUL26 85.00 C 3.00 3.00 1.36 1.31 -0.99 85 18 54 +15
24JUL26 87.50 C 1.80 1.80 1.02 0.89 -0.80 85 16 33 +14
24JUL26 90.00 C 1.60 1.60 0.80 0.59 -0.63 85 16 46 +6
24JUL26 92.50 C 0.59 0.60 0.58 0.38 -0.49 85 9 15 +8
24JUL26 95.00 C 0.53 0.56 0.50 0.24 -0.37 84 7 135 +6
24JUL26 97.50 C 0.37 0.37 0.34 0.15 -0.27 84 2 10 +2
24JUL26 100.00 C 0.26 0.26 0.26 0.10 -0.19 85 3 25 +1
24JUL26 102.50 C 0.35 0.35 0.25 0.06 -0.13 85 6 22 +6
30JUL26 35.00 C 0.00 0.00 0.00 41.33 -2.07 0 0 14 0
30JUL26 36.00 C 0.00 0.00 0.00 40.34 -2.06 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 39.39 -2.01 149 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 38.39 -2.01 144 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 37.39 -2.01 138 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 36.41 -1.99 140 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 36.22 -1.41 217 0 23 0
30JUL26 42.00 C 0.00 0.00 0.00 34.39 -2.23 123 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 33.35 -2.06 0 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 32.35 -2.06 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.39 -2.02 108 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.35 -2.06 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 29.36 -2.06 77 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 28.42 -2.00 104 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.31 -2.12 0 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 26.33 -2.11 0 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 23.93 -2.04 86 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 21.49 -2.04 85 0 4 0
30JUL26 57.50 C 19.60 19.60 19.60 19.18 -1.95 90 1 47 0
30JUL26 60.00 C 0.00 0.00 0.00 16.83 -1.97 86 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 14.52 -1.66 82 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 12.38 -1.61 81 0 181 0
30JUL26 67.50 C 0.00 0.00 0.00 10.49 -1.56 82 0 220 0
30JUL26 70.00 C 0.00 0.00 0.00 8.68 -2.21 81 0 185 0
30JUL26 72.50 C 7.45 7.59 6.96 7.12 -1.51 82 5 254 -3
30JUL26 75.00 C 6.91 7.00 5.71 5.78 -1.40 82 793 1,471 +783
30JUL26 77.50 C 5.26 5.80 4.61 4.61 -1.29 82 17 1,097 +5
30JUL26 80.00 C 4.88 4.88 3.68 3.72 -1.08 84 76 1,288 +6
30JUL26 82.50 C 5.00 5.00 2.85 2.88 -1.07 84 48 486 +18
30JUL26 85.00 C 4.08 4.08 2.38 2.20 -1.02 83 38 583 -1
30JUL26 87.50 C 2.40 2.40 1.85 1.66 -0.90 83 3 655 -1
30JUL26 90.00 C 2.20 2.20 1.50 1.24 -0.76 83 48 767 +3
30JUL26 92.50 C 1.69 1.69 1.25 0.91 -0.63 83 13 351 -1
30JUL26 95.00 C 1.24 1.24 0.94 0.67 -0.51 83 11 987 +2
30JUL26 97.50 C 1.27 1.27 0.80 0.48 -0.42 83 9 429 0
30JUL26 100.00 C 1.20 1.20 0.63 0.34 -0.34 82 55 1,412 -13
30JUL26 102.50 C 0.85 0.85 0.59 0.24 -0.27 82 2 153 0
30JUL26 105.00 C 0.53 0.53 0.45 0.17 -0.21 82 6 407 0
30JUL26 107.50 C 0.00 0.00 0.00 0.12 -0.16 83 0 321 0
30JUL26 110.00 C 0.40 0.40 0.40 0.09 -0.11 84 6 504 -4
30JUL26 112.50 C 0.34 0.34 0.28 0.06 -0.09 83 20 330 +4
28AUG26 35.00 C 0.00 0.00 0.00 41.37 -2.12 0 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 40.39 -2.10 0 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 39.41 -2.09 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 38.42 -2.09 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 37.53 -1.99 89 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 36.56 -1.97 89 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 36.22 -1.41 123 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 34.53 -2.09 79 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 33.55 -2.04 78 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 32.73 -1.89 89 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 31.61 -2.04 78 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 30.68 -2.00 80 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.72 -2.01 79 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.76 -1.66 78 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.81 -1.62 77 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.86 -1.60 76 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.52 -1.67 74 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.29 -1.68 74 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 20.19 -1.65 75 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.08 -1.52 73 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.17 -1.56 73 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.62 -1.34 76 0 15 0
28AUG26 67.50 C 13.20 13.20 13.20 12.77 -1.54 74 1 138 0
28AUG26 70.00 C 12.03 12.03 12.03 11.28 -1.49 74 1 90 -1
28AUG26 72.50 C 9.81 9.81 9.81 9.95 -1.40 75 2 157 0
28AUG26 75.00 C 8.60 8.60 8.60 8.80 -1.25 76 1 382 0
28AUG26 77.50 C 8.95 9.00 7.68 7.76 -1.11 77 29 192 +14
28AUG26 80.00 C 6.90 6.90 6.90 6.81 -1.07 78 1 763 0
28AUG26 82.50 C 6.34 6.34 6.34 5.97 -1.03 78 1 113 -1
28AUG26 85.00 C 6.45 6.45 5.35 5.15 -1.13 78 2 1,608 +1
28AUG26 87.50 C 0.00 0.00 0.00 4.43 -1.10 78 0 751 0
28AUG26 90.00 C 0.00 0.00 0.00 3.80 -1.00 78 0 896 0
28AUG26 92.50 C 3.76 3.83 3.76 3.25 -0.91 78 2 216 0
28AUG26 95.00 C 4.79 4.79 3.68 2.77 -0.83 77 4 361 +1
28AUG26 97.50 C 3.27 3.27 3.27 2.35 -0.75 77 15 130 +15
28AUG26 100.00 C 3.10 3.10 2.70 2.00 -0.67 77 5 1,438 +3
28AUG26 102.50 C 0.00 0.00 0.00 1.69 -0.60 77 0 65 0
28AUG26 105.00 C 2.44 2.44 2.44 1.43 -0.54 77 3 215 -3
28AUG26 107.50 C 0.00 0.00 0.00 1.20 -0.48 77 0 42 0
28AUG26 110.00 C 0.00 0.00 0.00 1.01 -0.43 77 0 244 0
28AUG26 112.50 C 1.45 1.45 1.45 0.85 -0.38 77 4 101 +4
29SEP26 35.00 C 0.00 0.00 0.00 41.64 -1.98 82 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.66 -1.99 80 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.69 -1.98 79 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.72 -1.98 79 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.75 -1.99 77 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.79 -1.99 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.22 -1.41 91 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.87 -1.75 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.91 -1.71 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.97 -1.65 73 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.01 -1.67 72 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 31.03 -1.75 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.11 -1.74 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.19 -1.61 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.29 -1.79 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.41 -1.80 69 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 25.24 -1.69 69 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 23.16 -1.56 69 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 21.20 -1.54 69 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 19.40 -1.67 70 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 17.61 -1.60 69 0 159 0
29SEP26 65.00 C 18.10 18.10 18.10 15.97 -1.63 70 1 634 +1
29SEP26 67.50 C 14.60 14.60 14.60 15.17 -0.91 76 4 1,456 +4
29SEP26 70.00 C 14.09 14.09 13.52 13.15 -1.51 71 45 1,691 +30
29SEP26 72.50 C 0.00 0.00 0.00 12.02 -1.32 72 0 1,505 0
29SEP26 75.00 C 11.00 11.00 11.00 10.75 -1.36 72 11 444 -10
29SEP26 77.50 C 11.05 11.05 9.55 9.74 -1.24 72 17 406 +17
29SEP26 80.00 C 0.00 0.00 0.00 8.82 -1.12 73 1 2,396 0
29SEP26 82.50 C 0.00 0.00 0.00 8.02 -1.08 74 1 405 +1
29SEP26 85.00 C 7.50 7.50 7.16 7.18 -1.09 74 7 232 +1
29SEP26 87.50 C 0.00 0.00 0.00 6.40 -1.16 73 0 92 0
29SEP26 90.00 C 6.34 6.34 6.21 5.70 -1.28 73 17 1,288 -6
29SEP26 92.50 C 6.22 6.22 6.22 5.07 -1.20 73 1 137 +1
29SEP26 95.00 C 5.76 5.76 5.60 4.51 -1.12 73 2 193 0
29SEP26 97.50 C 0.00 0.00 0.00 4.00 -1.05 73 0 349 0
29SEP26 100.00 C 0.00 0.00 0.00 3.55 -0.98 73 0 851 0
29SEP26 102.50 C 0.00 0.00 0.00 3.14 -0.91 73 0 63 0
29SEP26 105.00 C 0.00 0.00 0.00 2.78 -0.85 73 0 1,178 0
29SEP26 107.50 C 0.00 0.00 0.00 2.46 -0.78 73 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 2.17 -0.73 73 0 167 0
29SEP26 112.50 C 3.08 3.08 2.80 1.92 -0.67 73 3 102 +3
29SEP26 115.00 C 0.00 0.00 0.00 1.69 -0.62 73 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 1.50 -0.56 73 0 54 0
29SEP26 120.00 C 2.51 2.51 2.51 1.32 -0.52 73 6 137 +2
29SEP26 122.50 C 2.06 2.06 2.06 1.16 -0.48 73 20 38 -20
29SEP26 125.00 C 0.00 0.00 0.00 1.02 -0.44 72 0 93 0
29SEP26 127.50 C 0.00 0.00 0.00 0.90 -0.40 72 0 85 0
29SEP26 130.00 C 1.94 1.94 1.60 0.79 -0.37 72 22 280 +2
29OCT26 50.00 C 0.00 0.00 0.00 28.02 -1.56 67 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.89 -1.73 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.92 -1.54 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.06 -1.78 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.29 -1.57 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.69 -1.74 67 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.08 -1.61 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.66 -1.58 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.47 -1.72 68 0 54 0
29OCT26 72.50 C 0.00 0.00 0.00 13.16 -1.45 68 0 15 0
29OCT26 75.00 C 0.00 0.00 0.00 12.07 -1.39 68 0 5 0
29OCT26 77.50 C 0.00 0.00 0.00 11.09 -1.22 69 0 20 0
29OCT26 80.00 C 0.00 0.00 0.00 10.21 -1.13 70 0 90 0
29OCT26 82.50 C 0.00 0.00 0.00 9.39 -1.07 70 0 25 0
29OCT26 85.00 C 0.00 0.00 0.00 8.55 -1.07 70 0 24 0
29OCT26 87.50 C 7.89 7.89 7.89 7.75 -1.12 70 15 23 +14
29OCT26 90.00 C 0.00 0.00 0.00 7.02 -1.25 70 0 32 0
29OCT26 92.50 C 0.00 0.00 0.00 6.36 -1.23 70 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 5.76 -1.23 70 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 5.20 -1.17 70 0 108 0
29OCT26 100.00 C 0.00 0.00 0.00 4.70 -1.10 70 0 40 0
29OCT26 102.50 C 0.00 0.00 0.00 4.25 -1.04 70 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 3.84 -0.97 70 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 3.46 -0.92 69 0 18 0
29OCT26 110.00 C 0.00 0.00 0.00 3.12 -0.87 69 0 8 0
29OCT26 112.50 C 0.00 0.00 0.00 2.82 -0.81 69 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 2.54 -0.76 69 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 2.29 -0.71 69 0 2 0
29OCT26 120.00 C 0.00 0.00 0.00 2.06 -0.67 69 0 6 0
29OCT26 122.50 C 0.00 0.00 0.00 1.86 -0.62 69 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 1.67 -0.59 69 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 1.51 -0.54 69 0 0 0
29OCT26 130.00 C 2.15 2.15 2.15 1.36 -0.50 69 8 8 +8
29OCT26 132.50 C 2.44 2.44 2.44 1.22 -0.47 69 10 10 +10
29OCT26 135.00 C 0.00 0.00 0.00 1.10 -0.44 69 0 8 0
29OCT26 137.50 C 0.00 0.00 0.00 0.99 -0.41 69 0 46 0
29OCT26 140.00 C 2.10 2.10 2.10 0.90 -0.37 69 4 35 +4
30DEC26 35.00 C 0.00 0.00 0.00 42.21 -1.72 68 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.27 -1.75 68 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.34 -1.34 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.42 -1.74 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.40 -1.68 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.59 -1.80 65 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 36.59 -1.49 63 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 35.80 -1.67 65 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.84 -1.51 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.06 -1.55 64 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 33.22 -1.30 64 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 32.35 -1.40 64 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.54 -1.34 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.71 -1.29 63 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.92 -1.32 63 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 29.12 -1.29 63 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 27.19 -1.81 63 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 25.37 -1.46 63 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 23.66 -1.50 63 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 22.02 -1.55 63 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 21.05 -1.01 67 0 44 0
30DEC26 65.00 C 18.70 19.70 18.70 19.58 -1.05 66 2 597 +1
30DEC26 67.50 C 0.00 0.00 0.00 17.73 -1.55 64 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 16.52 -1.49 64 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 15.39 -1.46 64 0 2,256 0
30DEC26 75.00 C 0.00 0.00 0.00 14.36 -1.31 65 0 153 0
30DEC26 77.50 C 0.00 0.00 0.00 13.43 -1.67 65 0 80 0
30DEC26 80.00 C 13.28 13.28 12.89 12.55 -1.13 66 30 83 -12
30DEC26 82.50 C 0.00 0.00 0.00 11.73 -1.10 66 0 42 0
30DEC26 85.00 C 11.73 11.73 11.73 10.96 -1.10 67 1,015 1,100 +1,001
30DEC26 87.50 C 0.00 0.00 0.00 10.14 -1.17 67 0 79 0
30DEC26 90.00 C 10.34 10.34 10.34 9.39 -1.27 66 15 150 +11
30DEC26 92.50 C 9.70 9.70 9.70 8.69 -1.34 66 3 129 0
30DEC26 95.00 C 0.00 0.00 0.00 8.03 -1.37 66 0 111 0
30DEC26 97.50 C 0.00 0.00 0.00 7.43 -1.32 66 0 242 0
30DEC26 100.00 C 8.27 8.27 8.27 6.87 -1.26 66 1 175 0
30DEC26 102.50 C 0.00 0.00 0.00 6.35 -1.21 66 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 5.87 -1.16 66 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 5.43 -1.11 66 0 51 0
30DEC26 110.00 C 5.80 5.80 5.80 4.87 -1.21 65 1 131 +1
30DEC26 112.50 C 5.50 5.50 5.50 4.50 -1.15 65 1 25 -1
30DEC26 115.00 C 0.00 0.00 0.00 4.16 -1.10 65 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 3.85 -1.04 65 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 3.56 -0.99 65 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 3.29 -0.94 65 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 3.04 -0.78 65 0 88 0
30DEC26 127.50 C 0.00 0.00 0.00 2.81 -0.74 65 0 31 0
30DEC26 130.00 C 3.74 3.78 3.74 2.68 -0.72 66 5 250 +5
30MAR27 35.00 C 0.00 0.00 0.00 42.75 -1.57 62 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 41.85 -1.80 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.97 -1.69 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.09 -1.66 61 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.22 -1.70 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.36 -1.81 60 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.59 -1.49 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.69 -1.82 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.87 -1.30 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.06 -1.84 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.26 -1.56 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.54 -1.71 60 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 32.71 -1.74 60 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 32.01 -1.72 60 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.28 -1.30 60 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 30.43 -1.62 59 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 28.77 -1.68 60 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 27.02 -1.53 59 0 720 0
30MAR27 57.50 C 0.00 0.00 0.00 25.53 -1.71 60 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 24.00 -1.54 60 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 22.61 -1.53 60 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 21.29 -1.52 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 20.07 -1.47 61 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 18.95 -1.40 61 0 25 0
30MAR27 72.50 C 18.17 18.17 18.17 17.90 -1.31 61 1 506 +1
30MAR27 75.00 C 0.00 0.00 0.00 16.96 -1.59 62 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 15.94 -1.27 62 0 606 0
30MAR27 80.00 C 0.00 0.00 0.00 15.20 -1.19 63 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 14.40 -1.22 63 0 26 0
30MAR27 85.00 C 0.00 0.00 0.00 13.65 -1.20 63 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 12.83 -1.28 63 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 12.06 -1.38 63 0 80 0
30MAR27 92.50 C 0.00 0.00 0.00 11.34 -1.43 63 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 10.66 -1.45 63 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 10.02 -1.41 63 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 9.43 -1.36 63 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 8.86 -1.32 63 0 19 0
30MAR27 105.00 C 9.83 9.87 9.83 8.33 -1.28 63 45 98 +25
30MAR27 107.50 C 0.00 0.00 0.00 7.84 -1.24 63 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 7.37 -1.20 63 0 65 0
30MAR27 112.50 C 8.60 8.60 8.60 6.94 -1.15 63 1 37 +1
29JUN27 50.00 C 0.00 0.00 0.00 32.00 -1.81 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.34 -1.85 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.80 -1.75 59 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 27.34 -1.75 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.96 -1.72 59 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 24.67 -1.59 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.44 -1.53 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.31 -1.60 60 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 21.25 -1.40 60 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 20.25 -1.32 60 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 19.31 -1.54 61 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 18.46 -1.28 61 0 9 0
29JUN27 80.00 C 0.00 0.00 0.00 17.62 -1.50 61 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 16.88 -1.23 62 0 7 0
29JUN27 85.00 C 0.00 0.00 0.00 16.14 -1.28 62 0 16 0
29JUN27 87.50 C 0.00 0.00 0.00 15.33 -1.38 62 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 14.56 -1.48 62 0 13 0
29JUN27 92.50 C 0.00 0.00 0.00 13.83 -1.58 62 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 13.14 -1.67 62 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 12.49 -1.66 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.87 -1.62 62 0 278 0
29JUN27 102.50 C 0.00 0.00 0.00 11.28 -1.59 62 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.73 -1.55 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.20 -1.51 62 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 9.70 -1.48 62 0 302 0
29JUN27 112.50 C 9.80 9.80 9.80 9.23 -1.44 62 2 20 +2
TOTAL CALL 3,833 52,139 +2,562
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 189 0 7 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 168 0 8 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 138 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 106 0 61 0
17JUL26 65.00 P 0.07 0.07 0.03 0.04 -0.01 105 17 115 -2
17JUL26 67.50 P 0.18 0.18 0.11 0.12 -0.02 102 136 72 -103
17JUL26 70.00 P 0.33 0.45 0.24 0.33 -0.02 100 161 247 +68
17JUL26 72.50 P 0.38 1.00 0.38 0.80 +0.05 99 46 110 +16
17JUL26 75.00 P 1.21 1.85 1.03 1.62 +0.18 99 70 143 +4
17JUL26 77.50 P 1.60 3.20 1.60 2.86 +0.39 97 93 194 +78
17JUL26 80.00 P 3.25 4.48 3.25 4.63 +0.78 101 41 212 +1
17JUL26 82.50 P 0.00 0.00 0.00 6.67 +1.09 103 0 102 0
17JUL26 85.00 P 0.00 0.00 0.00 8.90 +1.30 102 0 30 0
17JUL26 87.50 P 0.00 0.00 0.00 11.25 +1.43 95 0 18 0
17JUL26 90.00 P 0.00 0.00 0.00 13.72 +1.52 100 0 16 0
17JUL26 92.50 P 0.00 0.00 0.00 16.39 +1.73 157 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 18.70 +1.52 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 21.20 +1.61 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 23.70 +1.79 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 26.20 +1.60 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 28.70 +1.81 0 0 0 0
24JUL26 55.00 P 0.04 0.04 0.04 0.02 -0.01 85 1 2 +1
24JUL26 57.50 P 0.07 0.10 0.07 0.06 -0.01 86 7 10 +4
24JUL26 60.00 P 0.17 0.17 0.14 0.13 -0.01 85 44 52 +40
24JUL26 62.50 P 0.30 0.34 0.30 0.27 -0.02 84 13 38 +4
24JUL26 65.00 P 0.59 0.59 0.54 0.49 -0.04 83 10 36 +10
24JUL26 67.50 P 0.96 1.00 0.88 0.89 -0.01 83 9 16 +9
24JUL26 70.00 P 1.27 1.60 1.22 1.46 +0.02 83 17 55 +13
24JUL26 72.50 P 2.20 2.45 2.00 2.24 +0.06 83 20 33 +12
24JUL26 75.00 P 3.79 3.79 3.10 3.28 +0.15 82 15 41 +11
24JUL26 77.50 P 4.05 4.87 4.05 4.64 +0.34 83 110 84 +57
24JUL26 80.00 P 0.00 0.00 0.00 6.25 +0.56 85 0 44 0
24JUL26 82.50 P 0.00 0.00 0.00 8.02 +0.73 85 0 1 0
24JUL26 85.00 P 0.00 0.00 0.00 9.61 +0.52 75 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 12.01 +0.96 84 0 1 0
24JUL26 90.00 P 0.00 0.00 0.00 14.22 +1.06 84 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 16.87 +1.49 100 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 19.20 +1.50 102 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 21.57 +1.48 104 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 24.00 +1.47 108 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 26.44 +1.69 110 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 0.00 110 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 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 95 0 59 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 264 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 196 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 159 0
30JUL26 50.00 P 0.06 0.06 0.06 0.02 -0.01 83 3 234 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 -0.01 84 0 1,470 0
30JUL26 55.00 P 0.17 0.20 0.15 0.11 0.00 83 13 268 +10
30JUL26 57.50 P 0.27 0.30 0.27 0.21 0.00 83 14 167 +10
30JUL26 60.00 P 0.41 0.50 0.41 0.39 +0.01 83 22 476 +12
30JUL26 62.50 P 0.66 0.76 0.60 0.63 -0.01 82 14 360 +1
30JUL26 65.00 P 0.87 1.10 0.87 1.02 +0.01 81 46 567 +8
30JUL26 67.50 P 1.68 1.78 1.38 1.56 +0.04 81 39 554 -35
30JUL26 70.00 P 1.75 2.50 1.75 2.28 +0.09 81 24 1,113 +4
30JUL26 72.50 P 3.15 3.58 3.00 3.18 +0.14 81 21 427 +12
30JUL26 75.00 P 4.50 4.60 4.48 4.30 +0.22 81 792 1,092 +781
30JUL26 77.50 P 5.26 5.71 5.26 5.71 +0.41 82 3 480 0
30JUL26 80.00 P 7.38 7.67 6.30 7.28 +0.57 83 26 627 -1
30JUL26 82.50 P 8.40 8.40 8.40 9.05 +0.77 85 1 171 0
30JUL26 85.00 P 10.38 10.38 10.38 10.95 +0.94 86 1 266 0
30JUL26 87.50 P 0.00 0.00 0.00 12.97 +1.09 87 1 416 0
30JUL26 90.00 P 0.00 0.00 0.00 15.24 +1.34 92 1 221 0
30JUL26 92.50 P 0.00 0.00 0.00 17.43 +1.40 94 0 121 0
30JUL26 95.00 P 0.00 0.00 0.00 19.69 +1.45 95 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 21.99 +1.47 97 0 78 0
30JUL26 100.00 P 0.00 0.00 0.00 24.34 +1.46 98 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 26.63 +1.34 96 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 29.16 +1.61 104 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.47 +1.49 100 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.02 +1.69 108 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 36.38 +1.35 104 0 0 0
28AUG26 35.00 P 0.04 0.04 0.04 0.01 0.00 80 2 86 +2
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 77 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 0.00 78 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 0.00 78 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 0.00 77 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.07 0.00 78 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.09 0.00 77 0 92 0
28AUG26 44.00 P 0.19 0.20 0.19 0.11 0.00 77 3 27 +2
28AUG26 45.00 P 0.22 0.22 0.22 0.14 +0.01 77 6 15 +6
28AUG26 46.00 P 0.00 0.00 0.00 0.18 +0.01 77 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.21 0.00 77 0 19 0
28AUG26 48.00 P 0.33 0.33 0.33 0.27 +0.01 77 2 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.33 +0.02 77 0 27 0
28AUG26 50.00 P 0.45 0.47 0.45 0.39 +0.02 77 8 186 +8
28AUG26 52.50 P 0.62 0.64 0.62 0.60 +0.02 77 21 216 +21
28AUG26 55.00 P 0.86 0.86 0.86 0.86 -0.01 76 1 108 +1
28AUG26 57.50 P 1.22 1.22 1.22 1.24 +0.01 76 21 128 +4
28AUG26 60.00 P 1.65 1.72 1.56 1.72 +0.07 76 8 2,296 +3
28AUG26 62.50 P 2.16 2.30 2.16 2.31 +0.09 76 4 198 +1
28AUG26 65.00 P 2.96 3.00 2.90 2.99 +0.09 75 5 975 +3
28AUG26 67.50 P 3.86 3.86 3.68 3.84 +0.13 75 9 197 +3
28AUG26 70.00 P 4.70 4.87 4.70 4.80 +0.20 75 4 302 +4
28AUG26 72.50 P 6.06 6.06 6.00 5.88 +0.12 75 2 694 0
28AUG26 75.00 P 6.50 7.28 6.50 7.19 +0.23 75 17 298 +5
28AUG26 77.50 P 7.60 8.36 7.60 8.62 +0.34 76 18 358 +13
28AUG26 80.00 P 0.00 0.00 0.00 10.21 +0.49 77 0 59 0
28AUG26 82.50 P 0.00 0.00 0.00 11.91 +0.67 78 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 13.70 +0.77 79 0 234 0
28AUG26 87.50 P 0.00 0.00 0.00 15.58 +0.94 80 0 187 0
28AUG26 90.00 P 0.00 0.00 0.00 17.54 +1.01 81 0 92 0
28AUG26 92.50 P 0.00 0.00 0.00 19.56 +1.14 82 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 21.64 +1.18 83 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 23.78 +1.27 84 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 26.12 +1.44 86 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 28.35 +1.48 88 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.59 +1.47 88 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 32.88 +1.46 89 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.17 +1.43 90 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.55 +1.43 92 0 0 0
29SEP26 35.00 P 0.13 0.13 0.13 0.05 -0.01 72 4 119 +4
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.01 73 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 0.00 73 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 -0.01 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.14 0.00 73 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.17 -0.01 72 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.21 -0.01 72 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 -0.01 72 0 21 0
29SEP26 43.00 P 0.00 0.00 0.00 0.31 -0.01 72 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 -0.02 72 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.44 -0.01 73 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.53 -0.01 73 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.62 -0.01 73 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.69 -0.03 72 0 59 0
29SEP26 49.00 P 0.85 0.85 0.84 0.79 -0.05 72 3 140 0
29SEP26 50.00 P 0.00 0.00 0.00 0.90 -0.04 71 0 2,749 0
29SEP26 52.50 P 0.00 0.00 0.00 1.26 -0.01 71 0 1,057 0
29SEP26 55.00 P 1.61 1.72 1.61 1.68 +0.02 71 25 899 +5
29SEP26 57.50 P 1.97 1.97 1.97 2.23 +0.01 71 1 455 -1
29SEP26 60.00 P 2.70 2.70 2.70 2.86 +0.09 71 1 869 +1
29SEP26 62.50 P 3.36 3.55 3.36 3.57 +0.09 71 5 797 -2
29SEP26 65.00 P 4.11 4.43 4.11 4.44 +0.15 71 3 1,084 +2
29SEP26 67.50 P 5.10 5.27 5.07 5.36 +0.13 71 4 429 -2
29SEP26 70.00 P 0.00 0.00 0.00 6.43 +0.12 70 0 414 0
29SEP26 72.50 P 0.00 0.00 0.00 7.66 +0.15 71 0 289 0
29SEP26 75.00 P 9.00 9.00 9.00 9.00 +0.17 71 2 725 -2
29SEP26 77.50 P 10.40 11.00 10.40 10.47 +0.20 72 11 499 +1
29SEP26 80.00 P 0.00 0.00 0.00 12.03 +0.23 72 0 336 0
29SEP26 82.50 P 0.00 0.00 0.00 13.70 +0.36 73 0 174 0
29SEP26 85.00 P 15.40 15.40 15.40 15.46 +0.49 74 1 94 +1
29SEP26 87.50 P 0.00 0.00 0.00 17.29 +0.59 75 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 19.35 +0.90 76 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 21.26 +0.90 77 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 23.29 +1.02 78 0 52 0
29SEP26 97.50 P 0.00 0.00 0.00 25.35 +1.09 78 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 27.45 +1.12 79 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 29.62 +1.22 80 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.81 +1.25 80 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.02 +1.26 81 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.25 +1.29 82 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 38.47 +1.22 82 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.79 +1.24 83 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.12 +1.25 84 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.42 +1.29 84 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.79 +1.33 85 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.13 +1.32 85 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.44 +1.26 85 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.82 +1.17 86 0 2 0
29OCT26 50.00 P 0.00 0.00 0.00 1.36 -0.03 68 0 23 0
29OCT26 52.50 P 1.73 1.73 1.73 1.78 -0.05 68 1 15 +1
29OCT26 55.00 P 2.22 2.22 2.22 2.33 +0.03 68 1 13 +1
29OCT26 57.50 P 2.88 2.88 2.77 2.94 +0.06 68 8 26 +8
29OCT26 60.00 P 3.37 3.75 3.37 3.66 +0.07 68 60 82 +59
29OCT26 62.50 P 4.35 4.35 4.35 4.48 +0.14 68 15 37 +15
29OCT26 65.00 P 0.00 0.00 0.00 5.37 +0.10 67 0 60 0
29OCT26 67.50 P 6.05 6.18 5.93 6.39 +0.11 67 127 127 +109
29OCT26 70.00 P 6.80 7.65 6.80 7.49 +0.12 67 102 100 +52
29OCT26 72.50 P 0.00 0.00 0.00 8.80 +0.14 68 0 80 0
29OCT26 75.00 P 10.41 10.42 10.39 10.21 +0.22 68 30 153 0
29OCT26 77.50 P 0.00 0.00 0.00 11.62 +0.18 68 0 165 0
29OCT26 80.00 P 0.00 0.00 0.00 13.20 +0.23 69 0 45 0
29OCT26 82.50 P 0.00 0.00 0.00 14.88 +0.33 70 0 165 0
29OCT26 85.00 P 0.00 0.00 0.00 16.62 +0.42 70 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 18.43 +0.48 71 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 20.30 +0.60 71 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 22.38 +0.86 73 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 24.31 +0.86 73 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 26.36 +0.98 74 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.43 +1.05 74 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.51 +1.06 75 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.70 +1.16 76 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.89 +1.23 77 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.07 +1.21 77 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.30 +1.22 77 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.54 +1.25 78 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.83 +1.24 79 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.12 +1.21 79 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.37 +1.14 79 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.70 +1.13 80 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.06 +1.19 81 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.43 +1.07 81 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.79 +1.26 82 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.16 +1.31 82 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.52 +1.13 82 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.90 +1.06 83 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.35 -0.01 66 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.41 -0.02 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 -0.02 66 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.56 -0.02 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.66 -0.02 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.75 -0.03 65 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.83 -0.05 65 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.94 -0.06 65 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.07 -0.06 65 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.19 -0.04 64 0 9 0
30DEC26 45.00 P 1.30 1.30 1.30 1.34 -0.03 65 1 47 +1
30DEC26 46.00 P 0.00 0.00 0.00 1.51 -0.04 65 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 1.69 -0.02 65 0 10 0
30DEC26 48.00 P 1.87 1.87 1.87 1.86 -0.01 64 1 109 -1
30DEC26 49.00 P 0.00 0.00 0.00 2.04 -0.01 64 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 2.27 +0.01 64 0 409 0
30DEC26 52.50 P 2.68 2.68 2.68 2.85 +0.01 64 1 216 0
30DEC26 55.00 P 0.00 0.00 0.00 3.53 +0.06 64 0 210 0
30DEC26 57.50 P 0.00 0.00 0.00 4.26 +0.04 64 0 185 0
30DEC26 60.00 P 5.00 5.00 5.00 5.11 +0.11 64 3 386 +3
30DEC26 62.50 P 5.70 5.70 5.70 6.02 +0.10 64 3 284 0
30DEC26 65.00 P 6.92 7.00 6.92 7.02 +0.11 64 1,027 2,284 +957
30DEC26 67.50 P 8.12 8.12 8.08 8.12 +0.08 64 17 236 +17
30DEC26 70.00 P 9.40 9.40 9.40 9.31 +0.07 64 1 748 0
30DEC26 72.50 P 0.00 0.00 0.00 10.63 +0.09 64 0 884 0
30DEC26 75.00 P 11.80 11.80 11.52 12.07 +0.23 64 3 351 +1
30DEC26 77.50 P 0.00 0.00 0.00 13.59 +0.16 65 0 162 0
30DEC26 80.00 P 0.00 0.00 0.00 15.19 +0.20 65 0 199 0
30DEC26 82.50 P 0.00 0.00 0.00 16.86 +0.30 66 0 203 0
30DEC26 85.00 P 0.00 0.00 0.00 18.60 +0.35 66 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 20.55 +0.52 68 0 178 0
30DEC26 90.00 P 0.00 0.00 0.00 22.41 +0.60 68 0 122 0
30DEC26 92.50 P 0.00 0.00 0.00 24.29 +0.71 69 0 254 0
30DEC26 95.00 P 0.00 0.00 0.00 26.23 +0.81 69 0 35 0
30DEC26 97.50 P 0.00 0.00 0.00 28.17 +0.81 69 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 30.14 +0.83 70 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 32.23 +0.97 70 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.32 +1.00 71 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.42 +1.01 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.58 +1.07 71 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.74 +1.12 72 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.93 +1.12 72 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.17 +1.14 73 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.42 +1.16 73 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.67 +1.17 74 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.90 +1.13 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.20 +1.10 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.52 +1.09 75 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.75 -0.02 62 0 53 0
30MAR27 36.00 P 0.00 0.00 0.00 0.85 -0.02 62 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.95 -0.03 62 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.05 -0.08 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.18 -0.02 61 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.32 -0.01 61 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.47 -0.01 61 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 1.65 0.00 61 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.83 -0.01 61 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 2.01 -0.01 61 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.20 0.00 61 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.43 +0.02 61 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.67 +0.02 61 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.90 +0.01 61 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.14 +0.01 61 0 8 0
30MAR27 50.00 P 3.15 3.15 3.15 3.38 +0.01 61 1 460 +1
30MAR27 52.50 P 0.00 0.00 0.00 4.13 +0.05 61 0 448 0
30MAR27 55.00 P 4.62 4.62 4.62 4.89 +0.05 61 2 658 0
30MAR27 57.50 P 0.00 0.00 0.00 5.78 +0.11 61 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 6.71 +0.10 61 0 654 0
30MAR27 62.50 P 7.30 7.30 7.30 7.70 +0.14 61 1 19 0
30MAR27 65.00 P 8.68 8.68 8.53 8.83 +0.19 61 36 108 +36
30MAR27 67.50 P 9.68 9.68 9.68 9.95 +0.12 60 1 69 0
30MAR27 70.00 P 0.00 0.00 0.00 11.20 +0.08 60 0 104 0
30MAR27 72.50 P 0.00 0.00 0.00 12.60 +0.09 61 0 584 0
30MAR27 75.00 P 0.00 0.00 0.00 14.08 +0.10 61 0 1,239 0
30MAR27 77.50 P 0.00 0.00 0.00 15.64 +0.14 62 0 667 0
30MAR27 80.00 P 0.00 0.00 0.00 17.26 +0.22 62 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 18.94 +0.25 62 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 20.68 +0.29 63 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.47 +0.32 63 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 24.41 +0.49 64 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 26.30 +0.63 65 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 28.22 +0.65 65 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 30.16 +0.76 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.15 +0.79 66 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 34.12 +0.80 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.12 +0.83 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.23 +0.96 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.34 +0.99 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.46 +1.00 67 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.55 -0.04 60 0 24 0
29JUN27 52.50 P 4.87 4.87 4.87 5.33 -0.05 60 1 23 +1
29JUN27 55.00 P 0.00 0.00 0.00 6.23 -0.01 60 0 759 0
29JUN27 57.50 P 0.00 0.00 0.00 7.19 -0.02 60 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 8.16 -0.02 59 0 54 0
29JUN27 62.50 P 0.00 0.00 0.00 9.30 +0.05 59 0 60 0
29JUN27 65.00 P 0.00 0.00 0.00 10.45 +0.04 59 0 74 0
29JUN27 67.50 P 0.00 0.00 0.00 11.60 +0.03 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.93 +0.09 59 0 22 0
29JUN27 72.50 P 0.00 0.00 0.00 14.34 +0.07 59 0 29 0
29JUN27 75.00 P 0.00 0.00 0.00 15.86 +0.12 60 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 17.44 +0.15 60 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 19.08 +0.18 60 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 20.77 +0.22 61 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 22.51 +0.25 61 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.30 +0.30 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.30 +0.50 62 0 28 0
29JUN27 92.50 P 0.00 0.00 0.00 28.16 +0.44 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.83 +0.31 62 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.01 +0.52 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.76 +0.36 63 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 35.97 +0.61 64 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.95 +0.60 64 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 39.94 +0.61 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 41.98 +0.65 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 44.10 +0.77 65 0 0 0
TOTAL PUT 3,465 50,823 +2,369
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$ 55.550
17JUL26 43.00 C 0.00 0.00 0.00 12.56 -0.25 122 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 11.56 -0.25 111 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 10.56 -0.25 101 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 9.56 -0.25 90 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 8.56 -0.25 80 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 7.56 -0.26 71 0 1 0
17JUL26 49.00 C 0.00 0.00 0.00 6.56 -0.27 61 0 1 0
17JUL26 50.00 C 0.00 0.00 0.00 5.57 -0.29 64 0 1 0
17JUL26 52.50 C 0.00 0.00 0.00 3.22 -0.35 66 0 14 0
17JUL26 55.00 C 1.70 1.70 1.27 1.36 -0.37 64 26 123 -13
17JUL26 57.50 C 0.75 0.75 0.36 0.38 -0.33 65 61 150 -38
17JUL26 60.00 C 0.17 0.22 0.17 0.07 -0.14 66 13 117 -8
17JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.04 68 0 134 0
17JUL26 65.00 C 0.03 0.03 0.03 0.01 0.00 87 2 296 -2
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 42 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 11 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 154 0 16 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 183 0 5 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 12.58 -0.26 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 11.59 -0.26 58 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 10.59 -0.27 52 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 9.61 -0.27 56 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 8.63 -0.28 55 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 7.67 -0.29 55 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 6.74 -0.30 55 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 5.84 -0.32 55 0 0 0
24JUL26 52.50 C 3.77 3.77 3.77 3.84 -0.31 56 7 7 +7
24JUL26 55.00 C 2.43 2.43 2.22 2.23 -0.35 55 50 82 +22
24JUL26 57.50 C 1.27 1.30 1.13 1.18 -0.30 56 17 161 +15
24JUL26 60.00 C 0.67 0.67 0.67 0.55 -0.21 56 15 122 +15
24JUL26 62.50 C 0.35 0.35 0.35 0.22 -0.13 56 12 131 0
24JUL26 65.00 C 0.21 0.21 0.18 0.08 -0.07 56 17 19 +17
24JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 5 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 7 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 13.73 -0.14 79 0 20 0
30JUL26 43.00 C 13.09 13.09 13.09 12.58 -0.31 0 15 15 +15
30JUL26 44.00 C 0.00 0.00 0.00 11.59 -0.26 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.67 -0.27 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.71 -0.28 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.77 -0.30 54 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.86 -0.31 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.98 -0.10 54 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.14 -0.33 54 0 1 0
30JUL26 52.50 C 4.39 4.39 4.36 4.26 -0.28 54 11 102 +11
30JUL26 55.00 C 2.65 2.65 2.65 2.76 -0.30 54 1 243 0
30JUL26 57.50 C 1.81 1.81 1.69 1.69 -0.25 55 15 502 +9
30JUL26 60.00 C 1.23 1.23 0.99 0.97 -0.25 55 12 255 +9
30JUL26 62.50 C 0.83 0.83 0.62 0.51 -0.18 55 18 266 -14
30JUL26 65.00 C 0.45 0.50 0.41 0.25 -0.12 55 8 307 +2
30JUL26 67.50 C 0.00 0.00 0.00 0.12 -0.07 55 0 577 0
30JUL26 70.00 C 0.20 0.20 0.20 0.05 -0.04 55 100 463 0
30JUL26 72.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 567 0
30JUL26 75.00 C 0.10 0.10 0.10 0.01 -0.01 56 1 580 -1
30JUL26 77.50 C 0.10 0.10 0.10 0.01 0.00 61 7 392 -5
30JUL26 80.00 C 0.09 0.09 0.08 0.01 0.00 66 40 424 -22
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 309 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 358 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 201 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 365 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 188 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 273 0
28AUG26 43.00 C 0.00 0.00 0.00 12.91 -0.12 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.16 -0.03 53 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.31 -0.06 54 0 0 0
28AUG26 46.00 C 10.95 10.95 10.95 10.61 +0.03 57 15 15 +15
28AUG26 47.00 C 0.00 0.00 0.00 9.58 -0.54 52 0 0 0
28AUG26 48.00 C 9.37 9.37 9.37 9.07 -0.06 57 13 13 +13
28AUG26 49.00 C 0.00 0.00 0.00 8.35 -0.04 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.66 -0.30 57 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 6.09 -0.25 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.76 -0.27 57 0 19 0
28AUG26 57.50 C 4.20 4.20 3.58 3.69 -0.27 57 6 41 +2
28AUG26 60.00 C 2.92 2.92 2.92 2.86 -0.23 58 1 212 0
28AUG26 62.50 C 0.00 0.00 0.00 2.13 -0.21 58 0 79 0
28AUG26 65.00 C 0.00 0.00 0.00 1.56 -0.18 58 0 157 0
28AUG26 67.50 C 1.37 1.43 1.30 1.13 -0.15 58 46 171 +18
28AUG26 70.00 C 1.13 1.25 1.07 0.81 -0.12 58 39 290 +32
28AUG26 72.50 C 0.00 0.00 0.00 0.57 -0.10 57 0 291 0
28AUG26 75.00 C 0.00 0.00 0.00 0.40 -0.08 57 0 409 0
28AUG26 77.50 C 0.00 0.00 0.00 0.28 -0.06 57 0 595 0
28AUG26 80.00 C 0.48 0.48 0.44 0.19 -0.05 57 6 594 +6
28AUG26 82.50 C 0.00 0.00 0.00 0.13 -0.04 57 0 547 0
28AUG26 85.00 C 0.30 0.30 0.30 0.09 -0.03 57 20 380 +15
28AUG26 87.50 C 0.34 0.34 0.31 0.06 -0.02 57 6 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 14.57 +0.16 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.73 0.00 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.89 +0.05 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.99 -0.09 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.18 -0.18 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.47 -0.18 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.74 -0.24 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.35 +0.02 55 0 0 0
29SEP26 50.00 C 8.70 8.70 8.70 8.72 -0.53 55 1 1 +1
29SEP26 52.50 C 0.00 0.00 0.00 7.22 -0.22 54 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 5.99 -0.20 55 0 140 0
29SEP26 57.50 C 5.04 5.04 5.04 4.92 -0.21 55 16 93 -5
29SEP26 60.00 C 3.92 3.92 3.92 4.05 -0.19 56 7 244 0
29SEP26 62.50 C 3.35 3.35 3.35 3.29 -0.20 56 25 110 +25
29SEP26 65.00 C 2.95 2.95 2.95 2.63 -0.17 56 15 1,629 0
29SEP26 67.50 C 0.00 0.00 0.00 2.08 -0.16 56 0 884 0
29SEP26 70.00 C 0.00 0.00 0.00 1.64 -0.14 55 0 366 0
29SEP26 72.50 C 1.69 1.69 1.69 1.29 -0.12 55 10 235 0
29SEP26 75.00 C 1.44 1.44 1.36 1.00 -0.11 55 28 225 +28
29SEP26 77.50 C 1.19 1.19 1.19 0.78 -0.09 55 15 218 0
29SEP26 80.00 C 0.00 0.00 0.00 0.60 -0.08 55 0 581 0
29SEP26 82.50 C 0.00 0.00 0.00 0.46 -0.06 55 0 442 0
29SEP26 85.00 C 0.73 0.73 0.73 0.36 -0.05 55 1 439 +1
29SEP26 87.50 C 0.00 0.00 0.00 0.27 -0.04 55 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.21 -0.03 55 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.16 -0.03 55 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.02 55 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 14.18 +0.01 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.45 -0.21 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.69 -0.04 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.96 -0.08 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.28 -0.10 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.58 -0.16 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.15 +0.02 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.54 -0.35 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.09 -0.21 53 0 15 0
29OCT26 55.00 C 6.80 6.80 6.80 6.90 -0.21 54 1 19 +1
29OCT26 57.50 C 0.00 0.00 0.00 5.87 -0.19 54 0 61 0
29OCT26 60.00 C 5.13 5.13 5.13 4.99 -0.18 55 6 67 0
29OCT26 62.50 C 4.39 4.39 4.39 4.20 -0.20 55 5 44 0
29OCT26 65.00 C 0.00 0.00 0.00 3.49 -0.22 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 2.89 -0.20 54 0 28 0
29OCT26 70.00 C 0.00 0.00 0.00 2.38 -0.18 54 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 1.95 -0.17 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.60 -0.15 54 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.31 -0.13 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.07 -0.11 54 0 0 0
29OCT26 82.50 C 1.20 1.20 1.20 0.87 -0.10 54 2 8 +2
30DEC26 42.00 C 0.00 0.00 0.00 16.09 -0.06 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.30 -0.11 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.66 -0.04 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.97 +0.02 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.31 -0.26 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.68 -0.25 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.99 -0.33 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.51 -0.05 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.83 -0.18 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.73 -0.01 53 0 0 0
30DEC26 55.00 C 8.61 8.61 8.61 8.76 +0.05 54 6 38 0
30DEC26 57.50 C 0.00 0.00 0.00 7.63 0.00 54 0 24 0
30DEC26 60.00 C 6.50 6.50 6.50 6.45 -0.32 52 20 130 0
30DEC26 62.50 C 0.00 0.00 0.00 5.67 -0.28 53 0 51 0
30DEC26 65.00 C 5.29 5.29 5.27 5.19 -0.19 54 27 95 +27
30DEC26 67.50 C 4.70 4.70 4.70 4.52 -0.17 54 15 284 +15
30DEC26 70.00 C 0.00 0.00 0.00 3.92 -0.17 54 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 3.41 -0.15 54 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 2.95 -0.14 54 0 330 0
30DEC26 77.50 C 0.00 0.00 0.00 2.56 -0.12 54 1 79 0
30DEC26 80.00 C 0.00 0.00 0.00 2.21 -0.12 54 0 605 0
30DEC26 82.50 C 0.00 0.00 0.00 1.91 -0.11 54 0 92 0
30DEC26 85.00 C 0.00 0.00 0.00 1.65 -0.10 54 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.43 -0.08 54 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 1.23 -0.08 54 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.06 -0.08 54 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.92 -0.06 54 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.79 -0.06 54 0 221 0
30DEC26 100.00 C 1.15 1.15 1.15 0.68 -0.06 54 11 13 +10
30DEC26 102.50 C 0.00 0.00 0.00 0.59 -0.05 54 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.51 -0.04 54 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.44 -0.04 54 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 17.45 -0.01 52 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 16.73 -0.06 51 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 16.05 -0.36 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.43 -0.03 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.82 -0.05 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.25 -0.04 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.67 -0.09 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.12 +0.02 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.66 -0.06 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.41 -0.10 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 10.40 -0.20 52 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.49 -0.08 53 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 8.60 -0.07 53 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 7.81 -0.06 53 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.05 -0.11 53 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.34 -0.12 53 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 5.69 -0.12 53 0 0 0
30MAR27 72.50 C 5.62 5.62 5.62 5.11 -0.10 53 10 46 +9
30MAR27 75.00 C 0.00 0.00 0.00 4.59 -0.10 53 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 4.12 -0.09 53 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.69 -0.09 53 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 3.31 -0.08 53 0 64 0
30MAR27 85.00 C 3.30 3.30 3.27 2.97 -0.08 53 144 204 +136
30MAR27 87.50 C 0.00 0.00 0.00 2.67 -0.07 53 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.39 -0.07 53 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.15 -0.06 53 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.93 -0.05 53 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.73 -0.05 52 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.56 -0.04 52 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.40 -0.04 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.26 -0.03 52 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.13 -0.03 52 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 17.84 +0.11 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.23 -0.15 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.63 +0.08 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.08 +0.09 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.48 +0.01 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.01 +0.07 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.49 +0.07 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.98 +0.05 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.84 +0.04 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.80 -0.19 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.84 -0.21 52 0 106 0
29JUN27 60.00 C 0.00 0.00 0.00 9.96 -0.09 53 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.18 -0.23 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.51 -0.20 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.79 -0.08 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.16 -0.15 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.55 -0.14 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.98 -0.12 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.50 -0.12 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.04 -0.11 53 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 4.58 -0.11 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.22 -0.10 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.88 -0.10 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.54 -0.10 53 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.24 -0.08 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.99 -0.08 53 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 2.75 -0.08 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.51 -0.08 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.30 -0.06 53 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.13 -0.06 53 0 15 0
29JUN27 107.50 C 2.70 2.70 2.70 1.96 -0.06 53 30 197 +30
TOTAL CALL 996 31,763 +400
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 22 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 42 0
17JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.03 69 0 57 0
17JUL26 52.50 P 0.23 0.28 0.20 0.16 -0.11 65 37 165 +37
17JUL26 55.00 P 0.84 1.02 0.83 0.83 -0.17 66 40 173 +18
17JUL26 57.50 P 0.00 0.00 0.00 2.33 -0.12 65 0 33 0
17JUL26 60.00 P 4.50 4.50 4.50 4.51 -0.01 65 25 28 +5
17JUL26 62.50 P 0.00 0.00 0.00 6.95 +0.01 0 0 22 0
17JUL26 65.00 P 0.00 0.00 0.00 9.73 +0.25 157 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 12.06 +0.01 152 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 14.65 +0.02 195 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 17.02 -0.18 182 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 19.64 -0.14 236 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 22.17 -0.18 263 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 24.69 -0.24 287 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 27.14 -0.22 294 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
24JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 14 0
24JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
24JUL26 47.00 P 0.11 0.11 0.11 0.05 -0.03 56 3 3 +3
24JUL26 48.00 P 0.18 0.18 0.18 0.09 -0.04 56 15 18 +15
24JUL26 49.00 P 0.00 0.00 0.00 0.16 -0.05 56 0 25 0
24JUL26 50.00 P 0.00 0.00 0.00 0.26 -0.07 56 0 1 0
24JUL26 52.50 P 0.79 0.79 0.79 0.76 -0.09 56 6 60 0
24JUL26 55.00 P 1.75 1.80 1.75 1.67 -0.06 56 31 98 +31
24JUL26 57.50 P 0.00 0.00 0.00 3.13 -0.07 57 0 44 0
24JUL26 60.00 P 0.00 0.00 0.00 5.04 0.00 59 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 7.14 +0.14 56 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 9.79 +0.20 79 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 12.14 +0.09 81 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 14.75 +0.12 102 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 17.40 +0.20 124 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 19.64 -0.14 114 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 22.17 -0.18 126 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 100 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 38 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 14 0
30JUL26 45.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 147 0
30JUL26 46.00 P 0.00 0.00 0.00 0.11 -0.03 55 0 139 0
30JUL26 47.00 P 0.22 0.22 0.22 0.17 -0.04 55 2 158 -2
30JUL26 48.00 P 0.00 0.00 0.00 0.26 -0.05 55 0 272 0
30JUL26 49.00 P 0.36 0.50 0.36 0.38 -0.07 55 20 319 -3
30JUL26 50.00 P 0.51 0.62 0.51 0.55 -0.08 55 26 517 +4
30JUL26 52.50 P 1.31 1.31 1.22 1.15 -0.13 54 3 340 +1
30JUL26 55.00 P 2.20 2.29 2.20 2.17 -0.12 55 18 540 +3
30JUL26 57.50 P 0.00 0.00 0.00 3.61 -0.08 55 0 250 0
30JUL26 60.00 P 0.00 0.00 0.00 5.42 -0.05 57 0 658 0
30JUL26 62.50 P 7.60 7.60 7.60 7.39 +0.09 54 25 318 -25
30JUL26 65.00 P 0.00 0.00 0.00 9.79 +0.01 62 0 636 0
30JUL26 67.50 P 0.00 0.00 0.00 12.14 -0.04 64 0 648 0
30JUL26 70.00 P 15.00 15.00 15.00 14.75 +0.08 80 1 352 0
30JUL26 72.50 P 0.00 0.00 0.00 17.40 +0.20 97 0 548 0
30JUL26 75.00 P 0.00 0.00 0.00 19.64 -0.14 89 0 283 0
30JUL26 77.50 P 0.00 0.00 0.00 22.29 -0.06 107 0 140 -165
30JUL26 80.00 P 0.00 0.00 0.00 24.69 -0.24 108 0 137 -15
30JUL26 82.50 P 0.00 0.00 0.00 27.14 -0.22 111 0 53 -60
30JUL26 85.00 P 0.00 0.00 0.00 29.45 -0.43 0 0 76 -130
30JUL26 87.50 P 0.00 0.00 0.00 32.09 -0.10 119 0 2 -126
30JUL26 90.00 P 0.00 0.00 0.00 34.82 +0.10 145 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 37.20 -0.10 142 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 39.50 -0.39 122 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 42.08 -0.31 140 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 44.59 -0.30 147 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 47.42 +0.19 181 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 49.90 +0.15 185 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 52.42 +0.18 191 0 0 0
28AUG26 43.00 P 0.50 0.56 0.50 0.46 -0.03 58 29 85 +13
28AUG26 44.00 P 0.66 0.66 0.66 0.59 -0.03 58 2 37 0
28AUG26 45.00 P 0.00 0.00 0.00 0.74 -0.04 58 0 42 0
28AUG26 46.00 P 0.00 0.00 0.00 0.91 -0.06 57 0 96 0
28AUG26 47.00 P 1.18 1.18 1.18 1.12 -0.07 57 1 2 +1
28AUG26 48.00 P 1.38 1.38 1.38 1.33 -0.08 57 2 51 +2
28AUG26 49.00 P 0.00 0.00 0.00 1.60 -0.08 57 0 63 0
28AUG26 50.00 P 1.95 1.99 1.83 1.89 -0.13 56 76 74 +4
28AUG26 52.50 P 2.91 3.00 2.60 2.87 -0.08 57 37 124 +10
28AUG26 55.00 P 3.73 4.05 3.73 4.06 -0.03 57 7 315 +6
28AUG26 57.50 P 0.00 0.00 0.00 5.50 -0.04 58 0 392 0
28AUG26 60.00 P 6.77 7.30 6.77 7.15 -0.04 59 4 321 -2
28AUG26 62.50 P 0.00 0.00 0.00 9.09 +0.05 61 0 650 0
28AUG26 65.00 P 0.00 0.00 0.00 11.10 +0.08 62 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 13.25 +0.11 64 0 556 0
28AUG26 70.00 P 0.00 0.00 0.00 15.51 +0.14 67 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 17.73 +0.04 67 0 359 0
28AUG26 75.00 P 0.00 0.00 0.00 20.25 +0.17 73 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 22.63 +0.10 75 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 25.00 +0.03 77 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 27.15 -0.39 69 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 29.65 -0.23 73 0 115 0
28AUG26 87.50 P 0.00 0.00 0.00 32.33 +0.14 85 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 34.85 +0.13 89 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 37.37 -0.06 94 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 39.59 -0.30 85 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 42.09 -0.30 88 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 44.66 -0.23 95 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.42 +0.19 110 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.90 +0.15 113 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.42 +0.18 117 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.79 -0.04 55 0 191 0
29SEP26 43.00 P 0.00 0.00 0.00 0.97 -0.02 55 0 91 0
29SEP26 44.00 P 1.21 1.21 1.21 1.17 -0.03 55 1 60 +1
29SEP26 45.00 P 0.00 0.00 0.00 1.35 -0.07 55 0 68 0
29SEP26 46.00 P 0.00 0.00 0.00 1.57 -0.08 54 0 59 0
29SEP26 47.00 P 0.00 0.00 0.00 1.83 -0.08 54 0 89 0
29SEP26 48.00 P 0.00 0.00 0.00 2.13 -0.07 54 0 135 0
29SEP26 49.00 P 2.48 2.50 2.48 2.47 -0.05 54 10 371 +10
29SEP26 50.00 P 2.83 2.83 2.83 2.83 -0.03 54 6 1,870 +6
29SEP26 52.50 P 3.80 4.00 3.72 3.89 -0.03 55 18 560 -5
29SEP26 55.00 P 5.07 5.28 5.07 5.13 -0.04 55 27 895 +2
29SEP26 57.50 P 0.00 0.00 0.00 6.59 -0.02 55 0 913 0
29SEP26 60.00 P 0.00 0.00 0.00 8.21 -0.01 56 0 1,705 0
29SEP26 62.50 P 0.00 0.00 0.00 10.12 +0.08 58 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 12.01 +0.09 59 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 14.05 +0.10 60 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 16.20 +0.13 61 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 18.42 +0.16 63 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 20.70 +0.15 64 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 23.05 +0.15 66 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 25.30 +0.01 66 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 27.54 0.00 65 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 29.83 -0.05 64 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 32.52 +0.33 72 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 34.88 +0.16 71 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 37.37 -0.06 74 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 39.77 -0.12 74 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 42.35 -0.04 79 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 44.66 -0.23 76 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 47.42 +0.19 87 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.90 +0.15 89 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.42 +0.18 92 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.79 +0.37 90 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.34 +0.40 94 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.42 -0.07 54 0 5 0
29OCT26 44.00 P 0.00 0.00 0.00 1.68 -0.04 54 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 1.93 -0.01 54 0 15 0
29OCT26 46.00 P 2.18 2.18 2.18 2.14 -0.04 53 1 1 +1
29OCT26 47.00 P 0.00 0.00 0.00 2.44 -0.03 53 0 12 0
29OCT26 48.00 P 0.00 0.00 0.00 2.77 -0.03 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.13 -0.05 53 0 1 0
29OCT26 50.00 P 3.54 3.54 3.54 3.52 -0.02 53 1 35 +1
29OCT26 52.50 P 0.00 0.00 0.00 4.63 -0.03 53 0 32 0
29OCT26 55.00 P 0.00 0.00 0.00 5.93 -0.01 54 0 128 0
29OCT26 57.50 P 0.00 0.00 0.00 7.38 0.00 54 0 232 0
29OCT26 60.00 P 0.00 0.00 0.00 8.98 -0.02 54 0 95 0
29OCT26 62.50 P 0.00 0.00 0.00 10.77 +0.04 56 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 12.74 +0.15 57 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 14.72 +0.07 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.77 +0.07 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.87 +0.03 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.07 +0.03 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.30 -0.03 61 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.57 +0.09 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.03 0.00 64 0 0 0
30DEC26 42.00 P 2.19 2.19 2.19 2.05 0.00 53 1 90 0
30DEC26 43.00 P 0.00 0.00 0.00 2.32 -0.03 53 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.60 +0.01 53 0 2 0
30DEC26 45.00 P 2.88 2.88 2.60 2.91 -0.04 53 5 22 +5
30DEC26 46.00 P 0.00 0.00 0.00 3.24 0.00 52 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.60 -0.01 53 0 27 0
30DEC26 48.00 P 0.00 0.00 0.00 3.98 +0.04 53 0 46 0
30DEC26 49.00 P 4.34 4.34 4.34 4.53 +0.10 54 2 19 +1
30DEC26 50.00 P 4.65 4.85 4.65 4.79 +0.01 52 17 197 -4
30DEC26 52.50 P 5.91 6.01 5.87 5.94 +0.05 52 96 198 +38
30DEC26 55.00 P 7.23 7.35 7.20 7.30 -0.03 53 58 891 +48
30DEC26 57.50 P 8.69 8.80 8.69 8.76 -0.17 53 12 441 -8
30DEC26 60.00 P 10.40 10.42 10.40 10.35 -0.18 53 8 697 -2
30DEC26 62.50 P 0.00 0.00 0.00 12.07 +0.03 54 0 267 0
30DEC26 65.00 P 0.00 0.00 0.00 13.90 +0.04 54 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 15.91 +0.06 56 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 17.88 -0.04 56 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 19.87 +0.01 56 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 21.90 -0.07 56 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 24.21 +0.03 58 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 26.36 -0.11 58 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 28.59 +0.05 59 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 30.82 -0.21 59 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 33.11 -0.25 59 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 35.33 -0.25 58 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 37.79 -0.39 60 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 40.09 -0.32 59 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 42.53 +0.14 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.90 +0.01 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.42 +0.19 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.90 +0.15 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.42 +0.18 67 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.04 -0.04 52 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 3.36 -0.03 52 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.70 -0.04 51 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 4.06 -0.05 51 0 14 0
30MAR27 46.00 P 0.00 0.00 0.00 4.59 +0.14 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.84 -0.01 51 0 16 0
30MAR27 48.00 P 5.04 5.04 5.04 5.26 +0.04 51 10 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.70 -0.04 51 0 16 0
30MAR27 50.00 P 6.03 6.03 6.03 6.12 +0.01 51 1 15 +1
30MAR27 52.50 P 0.00 0.00 0.00 7.36 -0.09 51 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 8.73 +0.02 51 0 236 0
30MAR27 57.50 P 0.00 0.00 0.00 10.21 +0.03 52 0 191 0
30MAR27 60.00 P 0.00 0.00 0.00 12.06 +0.29 53 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 13.52 +0.04 52 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 15.30 +0.04 53 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 17.26 +0.07 54 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 19.20 +0.10 54 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 21.16 +0.09 55 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 23.19 -0.06 55 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 25.26 +0.09 55 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 27.41 -0.05 56 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 29.57 +0.02 56 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 31.76 -0.14 56 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 33.91 -0.26 56 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 36.15 -0.26 56 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 38.43 +0.02 57 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 40.78 +0.14 57 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 43.09 +0.21 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.44 -0.01 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.77 +0.06 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.06 +0.11 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.55 -0.19 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.63 -0.16 52 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 4.99 +0.01 52 0 1 0
29JUN27 45.00 P 5.40 5.40 5.40 5.43 -0.03 52 2 15 +2
29JUN27 46.00 P 0.00 0.00 0.00 5.82 +0.02 52 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 6.42 +0.01 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.72 +0.03 52 0 3 0
29JUN27 49.00 P 7.20 7.20 7.20 7.38 +0.08 53 1 3 0
29JUN27 50.00 P 0.00 0.00 0.00 7.69 +0.04 52 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 8.84 -0.05 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 10.56 +0.21 53 0 65 0
29JUN27 57.50 P 0.00 0.00 0.00 11.91 +0.06 52 0 115 0
29JUN27 60.00 P 13.39 13.50 13.39 13.62 +0.33 53 3 103 +3
29JUN27 62.50 P 0.00 0.00 0.00 15.18 +0.08 52 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.00 -0.04 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.80 -0.10 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.68 -0.17 54 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 22.60 -0.18 54 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 24.60 -0.05 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.57 -0.19 54 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 28.65 -0.15 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.72 -0.21 55 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 32.83 -0.28 55 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 35.02 -0.26 55 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 37.18 +0.31 56 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 39.32 -0.31 55 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 41.60 -0.28 56 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 43.85 -0.03 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.04 -0.21 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.39 -0.15 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.63 -0.22 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.03 -0.18 57 0 0 0
TOTAL PUT 690 38,134 -275
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$ 17.450
30JUL26 11.00 C 0.00 0.00 0.00 6.46 +0.40 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.96 +0.40 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.46 +0.40 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.96 +0.40 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.46 +0.44 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.97 +0.40 51 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.45 +0.42 0 0 0 0
30JUL26 14.50 C 2.89 2.89 2.89 2.97 +0.44 36 1 1 0
30JUL26 15.00 C 0.00 0.00 0.00 2.47 +0.43 29 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.98 +0.42 30 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.50 +0.39 29 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 1.07 +0.35 30 0 151 0
30JUL26 17.00 C 0.00 0.00 0.00 0.70 +0.29 30 0 177 0
30JUL26 17.50 C 0.00 0.00 0.00 0.42 +0.20 30 0 360 0
30JUL26 18.00 C 0.23 0.27 0.21 0.23 +0.12 31 120 348 +120
30JUL26 18.50 C 0.13 0.13 0.13 0.11 +0.06 30 50 114 +50
30JUL26 19.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 134 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 143 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 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 15 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 95 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.52 +0.46 68 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.02 +0.45 61 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.53 +0.45 58 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.03 +0.42 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.54 +0.47 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.05 +0.46 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.55 +0.46 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.02 +0.42 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.55 +0.41 29 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 2.10 +0.38 29 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.69 +0.36 29 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.31 +0.34 29 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.99 +0.29 29 0 55 0
28AUG26 17.50 C 0.75 0.75 0.75 0.74 +0.24 30 1 101 +1
28AUG26 18.00 C 0.51 0.51 0.51 0.53 +0.18 30 15 119 +15
28AUG26 18.50 C 0.36 0.36 0.36 0.36 +0.13 30 54 206 +54
28AUG26 19.00 C 0.00 0.00 0.00 0.24 +0.10 30 0 61 0
28AUG26 19.50 C 0.18 0.18 0.18 0.15 +0.06 29 36 87 +36
28AUG26 20.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.52 +0.39 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.02 +0.38 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.53 +0.38 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.04 +0.38 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.55 +0.38 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.06 +0.41 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.57 +0.43 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.10 +0.41 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 +0.39 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.22 +0.36 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.83 +0.33 27 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.48 +0.33 27 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 +0.29 28 0 66 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 +0.25 28 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 +0.19 28 0 64 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.15 28 0 49 0
29SEP26 19.00 C 0.41 0.41 0.41 0.38 +0.11 28 1 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 +0.08 27 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.06 27 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 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 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.06 +0.42 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.57 +0.38 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.09 +0.38 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.64 +0.41 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.16 +0.41 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.66 +0.37 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.18 +0.40 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.74 +0.38 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.34 +0.36 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.97 +0.33 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.63 +0.30 27 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.33 +0.27 27 0 105 0
29OCT26 17.50 C 0.00 0.00 0.00 1.07 +0.23 27 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.85 +0.20 27 0 165 0
29OCT26 18.50 C 0.00 0.00 0.00 0.68 +0.17 27 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.52 +0.16 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.40 +0.11 27 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.30 +0.09 27 0 16 0
29OCT26 21.00 C 0.00 0.00 0.00 0.16 +0.05 27 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.65 +0.40 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.20 +0.41 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.72 +0.44 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.25 +0.44 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.77 +0.41 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.30 +0.40 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.85 +0.40 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.41 +0.47 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.93 +0.38 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.55 +0.36 26 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 2.19 +0.33 26 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.87 +0.31 26 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.58 +0.28 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.33 +0.26 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 +0.21 26 0 145 0
30DEC26 18.50 C 0.00 0.00 0.00 0.91 +0.18 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 +0.18 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 +0.16 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 +0.13 26 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 +0.09 26 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 +0.06 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 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 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.78 +0.37 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.30 +0.41 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.87 +0.40 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.37 +0.38 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.95 +0.42 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.46 +0.37 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.06 +0.40 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.64 +0.38 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.15 +0.35 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.79 +0.33 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.45 +0.31 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.14 +0.28 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.86 +0.26 24 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.61 +0.24 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.38 +0.22 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.17 +0.19 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.00 +0.17 24 0 5 0
30MAR27 19.50 C 0.80 0.82 0.80 0.84 +0.15 24 99 109 +99
30MAR27 20.00 C 0.70 0.70 0.67 0.71 +0.14 25 93 368 +93
30MAR27 21.00 C 0.00 0.00 0.00 0.50 +0.10 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.34 +0.07 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 +0.05 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.91 +0.41 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.48 +0.44 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.00 +0.43 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.53 +0.42 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.08 +0.42 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.63 +0.40 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.21 +0.39 28 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.80 +0.37 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.42 +0.45 27 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.97 +0.33 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.64 +0.30 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.34 +0.28 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.06 +0.21 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.85 +0.23 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.63 +0.23 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.41 +0.20 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.22 +0.18 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 1.06 +0.17 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.90 +0.14 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.66 +0.11 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.47 +0.08 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 +0.06 25 0 12 0
TOTAL CALL 470 7,731 +468
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30JUL26 15.00 P 0.02 0.02 0.02 0.01 0.00 37 12 27 -12
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 260 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 492 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 -0.10 30 0 479 0
30JUL26 17.00 P 0.36 0.36 0.31 0.22 -0.19 29 20 99 0
30JUL26 17.50 P 0.00 0.00 0.00 0.44 -0.27 29 0 135 0
30JUL26 18.00 P 0.00 0.00 0.00 0.75 -0.33 30 0 162 0
30JUL26 18.50 P 0.00 0.00 0.00 1.14 -0.38 30 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 1.58 -0.41 30 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.06 -0.43 31 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.55 -0.44 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.56 -0.43 48 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.56 -0.43 58 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.56 -0.43 67 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.56 -0.43 76 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.56 -0.43 84 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.56 -0.43 91 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.56 -0.43 99 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.56 -0.43 106 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.56 -0.43 113 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.56 -0.43 119 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 -0.07 28 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.18 -0.09 29 0 82 0
28AUG26 16.50 P 0.30 0.30 0.30 0.30 -0.15 29 1 86 -1
28AUG26 17.00 P 0.49 0.49 0.49 0.47 -0.21 29 18 123 -18
28AUG26 17.50 P 0.74 0.76 0.74 0.70 -0.27 29 54 202 +54
28AUG26 18.00 P 1.06 1.06 1.02 0.99 -0.29 29 66 96 +66
28AUG26 18.50 P 0.00 0.00 0.00 1.34 -0.32 29 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.73 -0.35 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.15 -0.38 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.60 -0.40 30 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.56 -0.44 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.56 -0.44 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.56 -0.43 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.56 -0.43 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.56 -0.44 54 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.56 -0.43 59 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.56 -0.44 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 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 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 3 0
29SEP26 15.00 P 0.14 0.14 0.14 0.11 -0.05 28 331 175 -261
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.08 27 0 152 0
29SEP26 16.00 P 0.28 0.28 0.28 0.28 -0.12 27 270 252 -156
29SEP26 16.50 P 0.00 0.00 0.00 0.42 -0.17 27 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.61 -0.22 27 0 59 0
29SEP26 17.50 P 0.00 0.00 0.00 0.85 -0.27 27 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.14 -0.27 27 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.47 -0.30 27 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 1.83 -0.34 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.23 -0.36 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.65 -0.39 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.57 -0.43 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.58 -0.42 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.58 -0.41 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.58 -0.41 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.58 -0.42 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.58 -0.41 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.58 -0.42 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.58 -0.42 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.58 -0.42 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.58 -0.42 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.58 -0.42 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 0.00 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.26 -0.09 27 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 -0.13 26 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.54 -0.17 27 0 72 0
29OCT26 17.00 P 0.00 0.00 0.00 0.73 -0.21 26 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 0.97 -0.22 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.26 -0.25 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.57 -0.29 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.92 -0.32 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.31 -0.34 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.72 -0.36 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.59 -0.42 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.58 -0.42 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.58 -0.42 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.07 26 0 64 0
30DEC26 15.50 P 0.41 0.41 0.41 0.40 -0.09 26 50 190 -15
30DEC26 16.00 P 0.00 0.00 0.00 0.54 -0.12 26 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.16 26 0 143 0
30DEC26 17.00 P 0.90 0.90 0.90 0.90 -0.21 25 10 32 0
30DEC26 17.50 P 1.12 1.12 1.12 1.14 -0.21 25 1 3 +1
30DEC26 18.00 P 0.00 0.00 0.00 1.43 -0.23 26 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.74 -0.25 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.08 -0.27 26 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.44 -0.30 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 -0.33 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.66 -0.37 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.58 -0.42 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.58 -0.42 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.58 -0.42 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.58 -0.42 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.58 -0.44 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.58 -0.44 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.58 -0.42 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.58 -0.42 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.58 -0.42 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.58 -0.44 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.05 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 -0.06 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 -0.07 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 -0.09 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 -0.12 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 -0.14 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 -0.17 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.07 -0.19 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.28 -0.26 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.60 -0.23 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.90 -0.25 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.22 -0.28 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.57 -0.30 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.94 -0.33 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.73 -0.35 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.60 -0.43 23 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.58 -0.42 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.58 -0.43 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.58 -0.43 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.58 -0.44 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.58 -0.44 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.58 -0.42 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.58 -0.43 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.58 -0.43 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 -0.05 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.06 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 -0.08 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.44 -0.09 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.58 -0.10 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.72 -0.11 25 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.88 -0.15 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.06 -0.17 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.28 -0.19 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.53 -0.20 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 -0.23 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.08 -0.25 24 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.38 -0.27 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.71 -0.29 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.05 -0.30 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.41 -0.32 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.17 -0.35 22 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 4.98 -0.36 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.82 -0.38 18 0 0 0
TOTAL PUT 833 5,543 -342
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$ 87.650
30JUL26 57.50 C 0.00 0.00 0.00 30.39 +0.88 109 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.89 +0.82 99 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.39 +0.69 89 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.90 +0.82 81 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.40 +0.81 72 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.74 +0.63 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.24 +0.64 30 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.75 +0.64 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.28 +0.61 29 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.88 +0.56 29 0 46 0
30JUL26 82.50 C 0.00 0.00 0.00 5.66 +0.48 29 0 46 0
30JUL26 85.00 C 0.00 0.00 0.00 3.74 +0.36 29 0 76 0
30JUL26 87.50 C 2.16 2.16 2.16 2.24 +0.27 29 2 260 +2
30JUL26 90.00 C 0.00 0.00 0.00 1.22 +0.11 30 0 57 0
30JUL26 92.50 C 0.78 0.78 0.78 0.59 +0.06 30 3 34 +3
30JUL26 95.00 C 0.48 0.48 0.48 0.25 +0.02 29 1 40 +1
30JUL26 97.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 30.45 +0.68 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.97 +0.68 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.49 +0.67 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.02 +0.67 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.56 +0.73 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.18 +0.80 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.50 +0.65 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.12 +0.64 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.85 +0.63 29 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 8.73 +0.61 29 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 6.82 +0.58 29 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 5.16 +0.67 29 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 3.76 +0.36 29 0 16 0
28AUG26 90.00 C 0.00 0.00 0.00 2.59 +0.25 28 0 105 0
28AUG26 92.50 C 0.00 0.00 0.00 1.81 +0.26 29 0 24 0
28AUG26 95.00 C 0.00 0.00 0.00 1.23 +0.25 29 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.78 +0.18 29 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.48 +0.12 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.28 +0.08 29 0 25 0
28AUG26 105.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.34 +1.27 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.35 +1.21 90 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.36 +1.21 87 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.36 +1.21 84 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.37 +1.21 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.85 +1.19 75 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.40 +1.16 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.91 +1.14 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.43 +1.14 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.96 +1.14 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.51 +1.16 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.06 +1.23 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.57 +1.19 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.09 +0.74 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.30 +0.58 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.09 +0.54 27 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 9.05 +0.48 27 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 7.21 +0.41 27 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 5.57 +0.32 26 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 4.22 +0.28 26 0 54 0
29SEP26 90.00 C 3.58 3.58 3.58 3.15 +0.20 27 1 24 +1
29SEP26 92.50 C 0.00 0.00 0.00 2.30 +0.16 27 0 102 0
29SEP26 95.00 C 0.00 0.00 0.00 1.66 +0.13 27 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.14 +0.09 27 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 0.77 +0.06 27 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.51 +0.04 27 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.91 +0.98 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.43 +0.97 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.96 +0.97 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.51 +1.16 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.06 +1.23 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.58 +0.80 37 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.13 +0.78 33 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.36 +0.55 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.20 +0.50 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.22 +0.45 25 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 7.46 +0.35 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.92 +0.33 25 0 0 0
29OCT26 87.50 C 4.96 4.96 4.96 4.60 +0.26 25 3 80 +3
29OCT26 90.00 C 3.91 3.91 3.91 3.54 +0.25 25 1 48 +1
29OCT26 92.50 C 0.00 0.00 0.00 2.68 +0.17 25 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 2.00 +0.11 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 1.48 +0.10 25 0 0 0
29OCT26 100.00 C 1.26 1.26 1.26 1.06 +0.07 25 1 30 0
29OCT26 102.50 C 0.00 0.00 0.00 0.75 +0.05 25 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 0.52 +0.05 25 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.34 +1.13 67 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.35 +1.13 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.36 +1.14 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.36 +1.13 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.37 +1.14 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.85 +1.11 54 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 33.40 +1.16 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.91 +0.98 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.44 +0.98 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.99 +1.00 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.57 +1.22 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.15 +1.25 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.71 +0.93 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.37 +0.57 29 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 14.17 +0.53 27 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.78 +0.47 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.98 +0.42 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 8.37 +0.37 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 6.94 +0.21 24 0 42 0
30DEC26 87.50 C 6.27 6.27 6.27 5.75 +0.27 24 3 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.65 +0.21 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 3.72 +0.17 24 0 45 0
30DEC26 95.00 C 3.03 3.10 3.03 2.97 +0.17 24 10 10 +10
30DEC26 97.50 C 2.49 2.49 2.49 2.34 +0.13 24 5 5 +5
30DEC26 100.00 C 0.00 0.00 0.00 1.84 +0.10 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 1.43 +0.07 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.09 +0.06 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.83 +0.06 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.61 +0.03 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.04 +1.11 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.68 +1.13 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.31 +1.07 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.89 +0.91 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.57 +0.79 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.36 +0.70 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.28 +0.71 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.32 +1.09 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.10 +0.63 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.44 +0.60 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.93 +0.59 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.59 +0.58 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 7.36 +0.53 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 6.17 +0.26 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 5.18 +0.22 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.33 +0.17 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 3.61 +0.17 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.02 +0.19 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.49 +0.16 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.06 +0.18 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.72 +0.18 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.40 +0.20 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.18 +0.22 24 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 31.19 +1.13 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.87 +1.29 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.58 +1.26 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.35 +1.07 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.17 +1.10 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.07 +1.06 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 18.00 +0.95 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.09 +0.56 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.92 +0.40 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.35 +0.40 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.90 +0.35 23 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 9.63 +0.35 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.44 +0.30 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.36 +0.29 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.42 +0.25 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.53 +0.21 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.80 +0.20 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.10 +0.16 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.53 +0.16 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.00 +0.12 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.65 +0.13 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.23 +0.09 24 0 0 0
TOTAL CALL 30 2,268 +26
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 32 0
30JUL26 80.00 P 0.21 0.21 0.21 0.14 -0.07 29 10 120 -10
30JUL26 82.50 P 0.00 0.00 0.00 0.41 -0.15 29 0 141 0
30JUL26 85.00 P 0.00 0.00 0.00 0.97 -0.27 29 0 142 0
30JUL26 87.50 P 1.74 1.89 1.74 2.01 -0.41 30 16 37 +16
30JUL26 90.00 P 0.00 0.00 0.00 3.46 -0.52 29 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 5.34 -0.58 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.52 -0.62 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.88 -0.65 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.35 -0.65 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.85 -0.65 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.35 -0.65 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.85 -0.65 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.35 -0.65 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.85 -0.65 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 0.00 29 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.21 0.00 29 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.43 -0.02 29 0 30 0
28AUG26 80.00 P 0.80 0.80 0.80 0.83 -0.03 29 1 127 +1
28AUG26 82.50 P 0.00 0.00 0.00 1.39 -0.11 29 0 50 0
28AUG26 85.00 P 0.00 0.00 0.00 2.22 -0.19 29 0 77 0
28AUG26 87.50 P 0.00 0.00 0.00 3.31 -0.12 29 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 4.69 -0.30 28 0 7 0
28AUG26 92.50 P 0.00 0.00 0.00 6.39 -0.33 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.27 -0.43 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.36 -0.49 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.60 -0.54 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.94 -0.60 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.37 -0.90 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.85 -0.74 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.37 -0.64 35 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.86 -0.64 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 36 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 7 0
29SEP26 72.50 P 0.00 0.00 0.00 0.32 -0.07 27 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.59 -0.11 27 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.01 -0.14 27 0 40 0
29SEP26 80.00 P 0.00 0.00 0.00 1.61 -0.21 27 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 2.41 -0.27 27 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 3.43 -0.30 27 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 4.69 -0.37 27 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.18 -0.46 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.91 -0.41 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.71 -0.53 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.74 -0.57 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.70 -0.80 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.81 -0.66 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.51 -0.98 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.86 -1.02 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.18 -0.67 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.70 -1.04 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.25 -0.06 25 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.47 -0.08 25 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.80 -0.12 25 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 1.27 -0.18 25 0 45 0
29OCT26 80.00 P 0.00 0.00 0.00 1.94 -0.22 25 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 2.80 -0.25 25 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 3.81 -0.32 25 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 5.04 -0.36 25 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.51 -0.43 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.20 -0.43 25 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.99 -0.52 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.98 -0.55 25 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.09 -0.58 25 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.88 -1.17 19 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.61 -0.88 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.86 -1.02 23 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.18 -0.85 0 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 27 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 24 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 0.05 -0.01 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.55 -0.07 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.87 -0.11 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.31 -0.15 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.90 -0.19 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.65 -0.24 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 3.58 -0.27 24 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 4.60 -0.30 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 5.81 -0.36 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.25 -0.39 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.85 -0.49 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.61 -0.51 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.52 -0.53 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.54 -0.57 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.39 -0.66 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.61 -0.88 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.86 -1.02 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.18 -0.85 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.70 -1.04 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 +0.02 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.71 +0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.08 +0.02 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.54 +0.01 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.12 0.00 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.74 -0.11 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.51 -0.20 24 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.41 -0.27 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.49 -0.26 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.72 -0.28 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.31 -0.15 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.88 -0.19 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.56 -0.25 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.34 -0.31 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.28 -0.02 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.77 -0.91 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.39 -0.10 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.16 -0.72 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.42 -0.91 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.13 -0.61 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.52 -0.06 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.13 -0.08 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.57 -0.11 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.11 -0.15 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.74 -0.19 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.53 -0.20 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.44 -0.25 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.45 -0.30 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 6.64 -0.31 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.95 -0.35 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.36 -0.39 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.95 -0.41 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.60 -0.47 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.00 -0.46 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.12 -0.50 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 17.79 -0.76 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.82 -0.97 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.94 -0.71 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.12 -0.89 24 0 0 0
TOTAL PUT 27 1,942 +7
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$ 474.000
17JUL26 310.00 C 0.00 0.00 0.00 164.03 +17.65 0 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 154.03 +17.64 0 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 144.04 +17.65 0 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 134.04 +17.64 0 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 124.04 +17.63 0 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 114.05 +17.45 0 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 104.05 +17.63 0 0 0 0
17JUL26 380.00 C 0.00 0.00 0.00 94.06 +17.63 0 0 0 0
17JUL26 390.00 C 0.00 0.00 0.00 84.07 +17.62 84 0 0 0
17JUL26 400.00 C 0.00 0.00 0.00 74.07 +17.59 72 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 64.09 +17.64 72 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 54.12 +17.33 66 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 44.18 +17.25 60 0 417 0
17JUL26 440.00 C 28.00 34.30 28.00 34.30 +15.89 54 18 714 -5
17JUL26 450.00 C 9.80 25.00 9.80 24.24 +13.84 38 207 1,053 +158
17JUL26 460.00 C 6.00 18.00 5.00 15.52 +10.13 43 1,750 1,260 +56
17JUL26 470.00 C 3.15 10.00 2.40 8.80 +6.20 47 3,904 1,829 -386
17JUL26 480.00 C 1.16 5.70 1.15 4.51 +3.35 50 5,279 2,281 +262
17JUL26 490.00 C 0.55 3.00 0.50 2.17 +1.67 53 2,731 1,769 +548
17JUL26 500.00 C 0.35 1.40 0.35 1.05 +0.84 57 3,695 2,295 +990
17JUL26 510.00 C 0.30 0.70 0.20 0.47 +0.38 60 1,007 954 -160
17JUL26 520.00 C 0.31 0.35 0.20 0.21 +0.17 63 80 1,063 +60
17JUL26 530.00 C 0.05 0.05 0.05 0.10 +0.08 66 50 566 -46
17JUL26 540.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 482 0
17JUL26 550.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 330 0
17JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
17JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 81 0 73 0
17JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
17JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 95 0 189 0
17JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 101 0 134 0
24JUL26 340.00 C 0.00 0.00 0.00 134.25 +17.32 57 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 124.40 +17.60 80 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 114.48 +17.72 78 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 104.27 +17.76 0 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 94.28 +15.86 40 0 0 0
24JUL26 390.00 C 0.00 0.00 0.00 84.29 +17.68 38 0 0 0
24JUL26 400.00 C 76.00 76.00 76.00 74.33 +17.53 41 1 0 -1
24JUL26 410.00 C 0.00 0.00 0.00 64.41 +17.21 40 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 54.62 +16.60 40 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 45.08 +15.37 40 0 91 0
24JUL26 440.00 C 0.00 0.00 0.00 34.99 +13.06 31 0 170 0
24JUL26 450.00 C 19.49 28.00 18.67 27.63 +12.18 40 181 276 0
24JUL26 460.00 C 10.00 22.00 10.00 20.30 +9.80 40 149 312 +41
24JUL26 470.00 C 6.71 15.00 6.71 14.10 +7.39 39 475 363 +100
24JUL26 480.00 C 4.46 10.30 4.46 9.59 +5.16 40 1,089 591 +233
24JUL26 490.00 C 3.47 7.17 3.45 6.32 +3.59 41 713 464 +375
24JUL26 500.00 C 2.00 5.00 2.00 3.97 +2.33 42 755 577 +324
24JUL26 510.00 C 2.00 3.10 2.00 2.62 +1.66 44 293 301 +61
24JUL26 520.00 C 0.90 2.16 0.90 1.63 +1.07 45 106 207 +93
24JUL26 530.00 C 1.30 1.34 1.01 0.99 +0.67 46 151 223 +151
24JUL26 540.00 C 0.80 0.87 0.70 0.60 +0.42 47 66 105 +66
24JUL26 550.00 C 0.52 0.60 0.47 0.36 +0.25 47 35 50 +35
24JUL26 560.00 C 0.45 0.45 0.45 0.22 +0.16 49 46 46 +46
24JUL26 570.00 C 0.00 0.00 0.00 0.13 +0.09 49 0 140 0
24JUL26 580.00 C 0.00 0.00 0.00 0.08 +0.06 50 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 245.01 +18.51 170 0 734 0
30JUL26 235.00 C 0.00 0.00 0.00 240.71 +19.20 184 0 501 0
30JUL26 240.00 C 0.00 0.00 0.00 234.29 +17.77 0 0 200 0
30JUL26 245.00 C 210.78 210.78 210.78 229.61 +18.09 139 60 60 -30
30JUL26 250.00 C 205.72 205.72 205.72 225.77 +19.24 170 30 62 -30
30JUL26 255.00 C 0.00 0.00 0.00 219.82 +18.29 140 0 30 0
30JUL26 260.00 C 0.00 0.00 0.00 215.57 +19.03 157 0 0 0
30JUL26 265.00 C 191.97 191.97 191.97 209.33 +17.13 86 30 363 0
30JUL26 270.00 C 0.00 0.00 0.00 205.33 +18.62 142 0 330 0
30JUL26 275.00 C 0.00 0.00 0.00 199.37 +17.81 92 0 160 0
30JUL26 280.00 C 0.00 0.00 0.00 195.78 +19.22 143 0 130 0
30JUL26 285.00 C 0.00 0.00 0.00 190.92 +18.20 141 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 184.41 +17.83 87 0 160 0
30JUL26 295.00 C 0.00 0.00 0.00 179.91 +18.33 111 0 909 0
30JUL26 300.00 C 0.00 0.00 0.00 175.01 +18.42 110 0 300 0
30JUL26 310.00 C 0.00 0.00 0.00 164.73 +17.28 95 0 100 0
30JUL26 320.00 C 141.40 141.40 141.40 154.96 +18.34 95 14 45 +14
30JUL26 330.00 C 0.00 0.00 0.00 144.76 +18.13 82 0 61 0
30JUL26 340.00 C 117.15 117.15 117.15 136.02 +19.09 98 30 315 +15
30JUL26 350.00 C 107.18 107.18 107.18 125.99 +18.39 91 30 120 +30
30JUL26 360.00 C 96.17 96.17 96.17 115.90 +19.14 83 60 176 +60
30JUL26 370.00 C 86.30 86.30 86.30 106.06 +17.59 77 60 560 +30
30JUL26 380.00 C 76.45 76.45 76.45 94.28 +15.86 0 30 315 +28
30JUL26 390.00 C 0.00 0.00 0.00 85.07 +18.02 52 0 84 0
30JUL26 400.00 C 0.00 0.00 0.00 74.64 +17.18 37 0 335 0
30JUL26 410.00 C 63.80 64.50 63.80 64.50 +16.28 0 650 1,833 -197
30JUL26 420.00 C 39.34 58.00 39.34 54.90 +14.97 32 762 4,233 -70
30JUL26 430.00 C 37.86 46.80 37.86 46.00 +14.43 36 28 4,267 +2
30JUL26 440.00 C 38.00 40.00 32.71 37.81 +13.41 39 147 7,479 -92
30JUL26 450.00 C 25.00 30.00 24.50 29.50 +11.40 37 3,924 14,079 -17
30JUL26 460.00 C 16.20 24.00 12.90 22.07 +8.82 35 1,073 11,274 +82
30JUL26 470.00 C 9.80 18.28 9.80 16.75 +7.25 37 3,465 28,612 -1,041
30JUL26 480.00 C 7.00 13.58 7.00 12.46 +5.59 38 2,006 19,191 -718
30JUL26 490.00 C 5.00 10.00 4.70 8.77 +3.95 39 1,565 9,505 -519
30JUL26 500.00 C 3.78 7.30 3.78 6.37 +3.02 40 6,860 54,292 +313
30JUL26 510.00 C 3.03 5.30 3.03 4.54 +2.23 41 1,438 14,314 +610
30JUL26 520.00 C 2.30 3.95 2.23 3.25 +1.66 42 2,123 45,398 +88
30JUL26 530.00 C 1.39 2.90 1.39 2.28 +1.18 43 2,082 8,723 +884
30JUL26 540.00 C 1.35 2.05 1.35 1.59 +0.83 44 703 5,196 -85
30JUL26 550.00 C 1.00 1.55 1.00 1.11 +0.59 45 463 24,037 -104
30JUL26 560.00 C 1.20 1.20 0.86 0.77 +0.41 46 49 6,232 +39
30JUL26 570.00 C 0.60 0.87 0.60 0.54 +0.28 47 379 12,440 -110
30JUL26 580.00 C 0.50 0.66 0.50 0.38 +0.20 48 183 6,642 0
30JUL26 590.00 C 0.00 0.00 0.00 0.27 +0.14 49 0 3,445 0
30JUL26 600.00 C 0.35 0.35 0.35 0.19 +0.10 50 500 17,262 +500
30JUL26 610.00 C 0.16 0.16 0.16 0.14 +0.07 51 23 70,454 0
30JUL26 620.00 C 0.21 0.25 0.21 0.10 +0.05 51 29 18,532 -4
30JUL26 630.00 C 0.00 0.00 0.00 0.08 +0.04 53 0 8,486 0
30JUL26 640.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 2,313 0
30JUL26 650.00 C 0.11 0.11 0.11 0.05 +0.03 55 250 2,995 +250
30JUL26 660.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 1,183 0
30JUL26 670.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,735 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,955 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 62 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 585 0
30JUL26 750.00 C 0.10 0.10 0.10 0.01 0.00 68 63 361 +63
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 69 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 75 0 148 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,680 0
28AUG26 230.00 C 0.00 0.00 0.00 246.64 +16.20 115 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 240.71 +17.74 99 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 235.16 +17.47 83 0 0 0
28AUG26 245.00 C 216.20 216.20 216.20 230.30 +13.31 85 30 30 +30
28AUG26 250.00 C 207.39 207.39 207.39 225.77 +17.65 91 29 29 +29
28AUG26 255.00 C 202.63 202.63 202.63 220.27 +13.30 78 30 30 +30
28AUG26 260.00 C 0.00 0.00 0.00 215.57 +17.78 82 0 60 0
28AUG26 265.00 C 0.00 0.00 0.00 210.27 +17.39 73 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 205.33 +17.50 72 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 200.45 +17.60 72 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 195.78 +19.22 75 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 190.92 +18.20 75 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 185.02 +17.86 0 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 179.91 +17.63 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 175.38 +18.78 58 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 165.55 +17.54 57 0 30 0
28AUG26 320.00 C 0.00 0.00 0.00 155.81 +18.49 57 0 30 0
28AUG26 330.00 C 0.00 0.00 0.00 145.28 +17.79 41 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 136.02 +19.09 51 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 127.53 +19.58 58 0 4 0
28AUG26 360.00 C 0.00 0.00 0.00 116.21 +18.82 44 0 490 0
28AUG26 370.00 C 0.00 0.00 0.00 106.52 +17.35 43 0 41 0
28AUG26 380.00 C 0.00 0.00 0.00 96.90 +17.64 41 0 81 0
28AUG26 390.00 C 0.00 0.00 0.00 87.63 +17.37 40 0 12 0
28AUG26 400.00 C 70.00 80.00 70.00 77.76 +14.96 37 24 412 +5
28AUG26 410.00 C 63.88 68.39 63.88 68.94 +15.56 37 95 1,305 +85
28AUG26 420.00 C 48.50 62.76 48.50 59.84 +12.79 35 101 3,134 +56
28AUG26 430.00 C 39.30 53.56 39.30 52.71 +13.34 37 70 3,893 -40
28AUG26 440.00 C 44.00 45.00 43.65 45.43 +13.17 37 456 11,954 -230
28AUG26 450.00 C 30.00 40.00 30.00 38.11 +11.31 36 158 3,913 -11
28AUG26 460.00 C 25.47 32.80 25.47 31.50 +9.12 35 178 8,113 -56
28AUG26 470.00 C 18.50 28.00 18.50 26.68 +8.46 36 1,274 12,355 -315
28AUG26 480.00 C 15.00 22.99 14.70 22.00 +7.19 36 874 7,110 +16
28AUG26 490.00 C 13.70 19.00 13.70 17.79 +5.90 36 3,388 6,275 +3,091
28AUG26 500.00 C 9.58 15.57 9.58 14.77 +5.19 37 783 13,006 +194
28AUG26 510.00 C 8.20 12.40 8.20 11.84 +4.23 37 474 3,220 +211
28AUG26 520.00 C 10.00 10.39 8.34 9.82 +3.80 38 385 3,302 +185
28AUG26 530.00 C 5.30 8.42 5.30 7.90 +3.17 38 263 3,139 -99
28AUG26 540.00 C 3.77 6.89 3.77 6.44 +2.73 39 651 3,516 -18
28AUG26 550.00 C 4.01 5.68 4.01 5.16 +2.26 39 1,110 9,732 +226
28AUG26 560.00 C 3.10 4.61 3.10 4.13 +1.86 39 421 9,341 +97
28AUG26 570.00 C 3.00 3.66 3.00 3.30 +1.53 40 680 11,834 +170
28AUG26 580.00 C 2.09 3.03 2.09 2.64 +1.26 40 456 28,246 +237
28AUG26 590.00 C 2.49 2.60 2.11 2.11 +1.04 40 196 10,669 +115
28AUG26 600.00 C 2.18 2.18 1.90 1.69 +0.86 41 53 27,028 +14
28AUG26 610.00 C 1.83 1.83 1.83 1.35 +0.70 41 100 2,307 0
28AUG26 620.00 C 1.21 1.40 1.21 1.08 +0.57 42 2 2,324 +2
28AUG26 630.00 C 1.20 1.27 1.20 0.87 +0.47 42 131 2,530 +26
28AUG26 640.00 C 0.84 0.84 0.84 0.70 +0.39 42 4 2,449 +4
28AUG26 650.00 C 0.67 0.88 0.67 0.56 +0.32 43 30 26,928 0
28AUG26 660.00 C 0.79 0.80 0.79 0.45 +0.26 43 207 3,855 +207
28AUG26 670.00 C 0.00 0.00 0.00 0.37 +0.22 43 0 1,648 0
28AUG26 680.00 C 0.00 0.00 0.00 0.30 +0.18 44 0 1,018 0
28AUG26 690.00 C 0.00 0.00 0.00 0.24 +0.14 44 0 783 0
28AUG26 700.00 C 0.00 0.00 0.00 0.20 +0.12 45 0 771 0
28AUG26 710.00 C 0.00 0.00 0.00 0.16 +0.10 45 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.14 +0.09 46 0 200 0
28AUG26 730.00 C 0.22 0.30 0.22 0.11 +0.07 46 201 411 +201
28AUG26 740.00 C 0.30 0.30 0.30 0.10 +0.07 47 9 270 +9
28AUG26 750.00 C 0.00 0.00 0.00 0.08 +0.06 47 0 1,235 0
29SEP26 230.00 C 0.00 0.00 0.00 246.64 +16.20 82 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 241.41 +17.96 77 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 236.33 +17.88 73 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 231.36 +14.37 71 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 226.29 +17.77 68 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 220.27 +13.30 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 216.25 +17.59 63 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 210.27 +16.67 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 206.44 +18.61 61 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 201.52 +17.80 60 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 196.74 +19.63 60 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 191.70 +18.98 57 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 186.68 +17.76 55 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 181.74 +17.72 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 176.55 +17.34 50 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 165.55 +16.41 0 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 157.25 +19.29 48 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 148.89 +19.94 53 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 136.78 +16.59 38 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 128.29 +19.57 43 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 118.31 +16.92 40 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 108.66 +16.72 38 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 99.34 +15.76 37 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 90.48 +15.56 36 0 426 0
29SEP26 400.00 C 82.10 82.50 81.77 79.28 +13.27 30 64 1,032 +62
29SEP26 410.00 C 72.42 72.42 72.42 73.48 +15.07 35 2 2,490 0
29SEP26 420.00 C 61.85 65.73 60.90 65.03 +13.74 34 132 1,167 +56
29SEP26 430.00 C 45.91 57.58 45.91 58.29 +13.59 35 50 1,124 -13
29SEP26 440.00 C 39.00 50.56 39.00 50.48 +11.48 34 36 7,345 -30
29SEP26 450.00 C 37.37 46.00 36.78 44.37 +11.26 34 141 5,923 -51
29SEP26 460.00 C 31.86 38.81 31.86 38.50 +9.96 34 131 7,827 +28
29SEP26 470.00 C 31.03 34.56 29.06 33.20 +8.99 34 708 4,880 -35
29SEP26 480.00 C 21.36 29.50 21.36 28.49 +8.14 34 1,205 5,313 +33
29SEP26 490.00 C 17.40 25.15 17.40 24.36 +6.95 34 607 12,052 +355
29SEP26 500.00 C 15.00 21.50 14.60 20.49 +5.85 34 615 12,036 +52
29SEP26 510.00 C 14.20 18.30 14.20 17.69 +5.59 35 140 6,332 +9
29SEP26 520.00 C 10.76 15.56 10.76 15.05 +4.89 35 365 5,104 +85
29SEP26 530.00 C 9.88 13.08 9.88 12.83 +4.44 35 226 9,800 -16
29SEP26 540.00 C 8.00 11.30 8.00 10.85 +3.94 36 137 5,455 +32
29SEP26 550.00 C 8.80 9.87 7.90 9.20 +3.53 36 362 47,841 +120
29SEP26 560.00 C 6.20 7.73 6.20 7.88 +3.24 36 40 9,950 +31
29SEP26 570.00 C 6.30 6.84 6.29 6.75 +2.96 37 122 5,135 -14
29SEP26 580.00 C 5.00 6.05 5.00 5.74 +2.65 37 94 9,255 0
29SEP26 590.00 C 3.44 5.13 3.44 4.94 +2.43 38 289 2,883 -15
29SEP26 600.00 C 2.99 4.33 2.99 4.19 +2.15 38 176 21,540 -25
29SEP26 610.00 C 2.61 2.61 2.61 3.56 +1.91 38 46 5,827 0
29SEP26 620.00 C 0.00 0.00 0.00 3.03 +1.69 39 0 10,379 0
29SEP26 630.00 C 2.83 2.83 2.83 2.58 +1.50 39 53 5,406 +1
29SEP26 640.00 C 2.49 2.49 2.46 2.20 +1.32 39 60 8,917 -30
29SEP26 650.00 C 2.34 2.34 2.22 1.88 +1.17 40 32 39,294 +2
29SEP26 660.00 C 2.01 2.02 2.00 1.61 +1.04 40 61 7,042 -21
29SEP26 670.00 C 1.77 1.86 1.75 1.38 +0.92 40 7 2,834 +5
29SEP26 680.00 C 0.00 0.00 0.00 1.19 +0.82 41 0 10,682 0
29SEP26 690.00 C 0.00 0.00 0.00 1.02 +0.72 41 0 460 0
29SEP26 700.00 C 1.32 1.32 1.32 0.88 +0.64 41 104 2,908 +4
29SEP26 710.00 C 0.00 0.00 0.00 0.76 +0.56 41 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.66 +0.50 42 0 1,974 0
29SEP26 730.00 C 0.00 0.00 0.00 0.58 +0.45 42 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.50 +0.39 42 0 807 0
29SEP26 750.00 C 0.00 0.00 0.00 0.44 +0.35 43 0 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.38 +0.31 43 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.34 +0.28 43 0 1,513 0
29SEP26 780.00 C 0.60 0.60 0.60 0.30 +0.25 44 20 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.26 +0.22 44 0 616 0
29SEP26 800.00 C 0.60 0.60 0.60 0.23 +0.20 44 10 942 +10
29SEP26 810.00 C 0.00 0.00 0.00 0.21 +0.19 45 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.18 +0.17 45 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.16 +0.15 45 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.15 +0.14 46 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.13 +0.12 46 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.12 +0.11 46 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.11 +0.10 47 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.10 +0.09 47 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.09 +0.08 47 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.08 +0.07 48 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.07 +0.06 48 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.06 +0.05 48 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 46 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,530 0
29OCT26 300.00 C 162.20 162.20 162.20 177.31 +16.90 43 30 30 +30
29OCT26 310.00 C 0.00 0.00 0.00 167.55 +14.91 41 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 157.89 +17.98 40 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 148.89 +18.47 42 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 138.93 +16.43 39 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 129.48 +17.65 38 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 120.31 +17.51 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 111.17 +16.84 37 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 102.16 +16.38 36 0 37 0
29OCT26 390.00 C 79.68 79.68 79.68 93.51 +15.74 35 30 30 +30
29OCT26 400.00 C 76.82 83.29 76.50 85.78 +16.15 36 61 183 +61
29OCT26 410.00 C 64.19 77.46 64.19 75.59 +12.22 32 38 339 +8
29OCT26 420.00 C 70.07 70.07 70.06 67.04 +11.52 31 120 667 -30
29OCT26 430.00 C 50.53 62.81 50.53 60.14 +10.61 31 34 2,272 +4
29OCT26 440.00 C 0.00 0.00 0.00 56.99 +13.78 35 0 1,523 0
29OCT26 450.00 C 0.00 0.00 0.00 49.30 +11.08 33 0 2,115 0
29OCT26 460.00 C 34.20 43.53 34.20 43.53 +10.23 33 61 4,886 0
29OCT26 470.00 C 32.12 39.56 32.12 38.29 +9.43 33 530 1,269 -40
29OCT26 480.00 C 30.00 34.48 29.73 33.59 +8.50 33 605 1,206 +142
29OCT26 490.00 C 25.00 30.15 25.00 29.53 +7.79 34 581 2,156 +68
29OCT26 500.00 C 26.43 26.71 23.32 25.75 +7.00 34 232 3,341 +20
29OCT26 510.00 C 21.65 22.98 21.65 22.37 +6.38 34 91 1,498 +61
29OCT26 520.00 C 17.83 20.02 17.30 19.47 +5.88 34 104 2,116 -20
29OCT26 530.00 C 12.64 17.44 12.64 16.98 +5.47 34 66 1,312 0
29OCT26 540.00 C 12.90 14.93 12.90 14.89 +5.18 35 16 1,208 -2
29OCT26 550.00 C 12.08 12.93 12.08 12.93 +4.77 35 191 1,107 +131
29OCT26 560.00 C 11.36 11.36 10.70 11.20 +4.36 35 21 3,730 0
29OCT26 570.00 C 9.76 9.76 8.69 9.79 +4.08 35 205 2,725 -120
29OCT26 580.00 C 6.77 7.78 6.77 8.61 +3.85 36 46 588 +21
29OCT26 590.00 C 0.00 0.00 0.00 7.53 +3.57 36 0 160 0
29OCT26 600.00 C 5.93 5.93 5.93 6.63 +3.35 36 45 787 -11
29OCT26 610.00 C 5.16 5.39 5.16 5.84 +3.13 37 52 144 +9
29OCT26 620.00 C 4.35 4.97 4.35 5.29 +3.05 37 49 2,115 +45
29OCT26 630.00 C 0.00 0.00 0.00 4.63 +2.79 38 0 156 0
29OCT26 640.00 C 0.00 0.00 0.00 4.07 +2.56 38 0 186 0
29OCT26 650.00 C 3.72 3.72 3.72 3.58 +2.34 38 3 317 +3
29OCT26 660.00 C 0.00 0.00 0.00 3.16 +2.14 38 0 101 0
29OCT26 670.00 C 0.00 0.00 0.00 2.79 +1.96 39 0 167 0
29OCT26 680.00 C 2.57 2.76 2.57 2.46 +1.78 39 51 166 +47
29OCT26 690.00 C 0.00 0.00 0.00 2.18 +1.62 39 0 242 0
29OCT26 700.00 C 0.00 0.00 0.00 1.94 +1.49 40 0 121 0
29OCT26 710.00 C 0.00 0.00 0.00 1.72 +1.35 40 0 135 0
29OCT26 720.00 C 0.00 0.00 0.00 1.53 +1.24 40 0 3 0
29OCT26 730.00 C 0.00 0.00 0.00 1.37 +1.13 41 0 1 0
29OCT26 740.00 C 0.00 0.00 0.00 1.22 +1.02 41 0 30 0
29OCT26 750.00 C 0.00 0.00 0.00 1.10 +0.94 41 0 11 0
29OCT26 760.00 C 0.00 0.00 0.00 0.98 +0.85 41 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.89 +0.79 42 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.80 +0.72 42 0 30 0
29OCT26 790.00 C 1.21 1.21 1.13 0.72 +0.65 42 3 44 +3
29OCT26 800.00 C 1.01 1.15 1.01 0.65 +0.60 43 56 228 +56
30DEC26 230.00 C 0.00 0.00 0.00 248.34 +17.90 55 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 243.43 +18.72 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 238.54 +19.19 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 233.66 +15.74 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 228.78 +18.14 51 0 35 0
30DEC26 255.00 C 207.93 207.93 207.93 223.92 +15.68 50 30 71 +30
30DEC26 260.00 C 203.11 203.11 203.11 219.07 +18.75 49 30 60 +30
30DEC26 265.00 C 0.00 0.00 0.00 214.23 +18.10 48 0 100 0
30DEC26 270.00 C 0.00 0.00 0.00 209.40 +18.29 47 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 204.34 +17.99 45 0 31 0
30DEC26 280.00 C 183.89 183.89 183.89 199.53 +16.70 45 30 99 +30
30DEC26 285.00 C 179.10 179.10 179.10 193.99 +17.27 40 30 62 +30
30DEC26 290.00 C 0.00 0.00 0.00 189.21 +17.25 40 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 184.43 +17.13 39 0 52 0
30DEC26 300.00 C 0.00 0.00 0.00 179.65 +17.38 39 0 600 0
30DEC26 310.00 C 0.00 0.00 0.00 170.18 +17.06 38 0 146 0
30DEC26 320.00 C 0.00 0.00 0.00 161.77 +17.75 41 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 152.48 +17.83 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 143.32 +17.11 39 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 134.30 +16.78 38 0 190 0
30DEC26 360.00 C 123.30 125.90 123.30 124.53 +16.33 35 60 343 +60
30DEC26 370.00 C 0.00 0.00 0.00 116.97 +16.33 36 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 108.62 +14.79 36 0 589 0
30DEC26 390.00 C 0.00 0.00 0.00 99.56 +15.24 34 0 339 0
30DEC26 400.00 C 84.00 92.47 84.00 91.98 +13.98 34 94 3,912 +64
30DEC26 410.00 C 77.30 84.91 77.30 86.17 +15.75 36 90 525 +64
30DEC26 420.00 C 77.43 77.43 77.43 78.70 +14.72 35 60 655 +60
30DEC26 430.00 C 70.70 70.70 70.42 70.06 +11.43 33 37 7,382 +30
30DEC26 440.00 C 0.00 0.00 0.00 64.39 +11.46 33 0 1,462 0
30DEC26 450.00 C 47.50 56.95 47.50 58.61 +10.87 33 14 10,696 -4
30DEC26 460.00 C 51.68 51.68 51.68 53.05 +10.06 33 36 7,806 -35
30DEC26 470.00 C 41.63 47.03 41.44 47.75 +9.38 33 155 3,670 -155
30DEC26 480.00 C 35.61 44.00 35.44 43.22 +9.22 33 695 12,813 +58
30DEC26 490.00 C 33.96 39.54 33.96 38.93 +8.08 33 51 4,254 -30
30DEC26 500.00 C 33.00 36.00 32.80 34.48 +7.07 33 104 10,724 -1
30DEC26 510.00 C 30.82 31.00 30.82 31.43 +7.28 33 5 8,046 +3
30DEC26 520.00 C 26.80 28.42 26.80 28.10 +6.57 33 37 7,744 -1
30DEC26 530.00 C 21.35 25.30 21.35 25.10 +5.75 33 7 4,054 +3
30DEC26 540.00 C 21.00 23.30 21.00 22.54 +5.36 33 74 14,020 -66
30DEC26 550.00 C 15.50 20.70 15.50 20.04 +4.85 33 217 28,406 +137
30DEC26 560.00 C 18.50 18.50 16.30 17.79 +4.37 33 10 5,700 -3
30DEC26 570.00 C 15.90 15.90 15.90 15.77 +3.94 33 1 6,602 0
30DEC26 580.00 C 12.40 15.00 12.40 13.96 +3.53 33 1,056 10,193 -875
30DEC26 590.00 C 12.25 12.50 12.25 12.34 +3.16 33 2 4,367 +2
30DEC26 600.00 C 9.88 12.21 9.88 10.90 +2.83 34 102 16,283 -5
30DEC26 610.00 C 10.10 11.00 10.00 9.61 +2.51 34 84 5,583 -74
30DEC26 620.00 C 9.10 9.53 8.87 8.47 +2.24 34 79 7,361 -60
30DEC26 630.00 C 9.00 9.00 7.89 7.45 +1.98 34 7 2,651 +1
30DEC26 640.00 C 7.43 7.99 7.43 6.55 +1.75 34 53 3,479 -50
30DEC26 650.00 C 6.63 7.30 6.63 5.76 +1.55 34 129 19,087 +108
30DEC26 660.00 C 6.06 6.34 6.06 5.06 +1.37 34 50 2,606 +45
30DEC26 670.00 C 5.50 6.20 5.50 4.44 +1.21 34 110 1,108 +101
30DEC26 680.00 C 5.04 5.72 5.04 3.89 +1.06 34 82 1,464 -5
30DEC26 690.00 C 4.76 5.10 4.76 3.41 +0.93 34 9 781 +4
30DEC26 700.00 C 4.46 4.77 4.41 2.99 +0.81 34 29 15,478 +17
30DEC26 710.00 C 4.66 4.66 4.66 2.62 +0.71 34 20 800 0
30DEC26 720.00 C 3.90 3.90 3.90 2.29 +0.62 34 2 1,779 +2
30DEC26 730.00 C 0.00 0.00 0.00 2.01 +0.55 34 0 621 0
30DEC26 740.00 C 0.00 0.00 0.00 1.76 +0.48 34 0 2,338 0
30DEC26 750.00 C 3.44 3.44 3.44 1.54 +0.42 34 2 14,138 +2
30DEC26 760.00 C 0.00 0.00 0.00 1.35 +0.36 34 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.18 +0.32 34 0 2,507 0
30DEC26 780.00 C 0.00 0.00 0.00 1.03 +0.27 34 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.90 +0.23 34 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 0.79 +0.21 34 0 761 0
30DEC26 810.00 C 0.00 0.00 0.00 0.69 +0.18 34 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 0.60 +0.15 34 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.53 +0.13 34 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.46 +0.11 34 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.41 +0.10 35 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.36 +0.09 35 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.31 +0.07 35 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.27 +0.06 35 0 187 0
30DEC26 890.00 C 0.00 0.00 0.00 0.24 +0.05 35 0 203 0
30DEC26 900.00 C 1.34 1.62 1.34 0.20 +0.04 35 61 410 -29
30DEC26 910.00 C 1.60 1.60 1.60 0.18 +0.03 35 30 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 99 0
30DEC26 950.00 C 1.36 1.36 1.36 0.11 +0.02 35 30 135 -1
30DEC26 960.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 71 0
30DEC26 970.00 C 1.32 1.32 1.32 0.09 +0.02 35 1 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 78 0
30DEC26 990.00 C 1.25 1.25 1.25 0.07 +0.02 35 4 321 0
30DEC26 1,000.00 C 1.17 1.20 1.17 0.06 +0.02 35 61 3,359 -56
30MAR27 230.00 C 0.00 0.00 0.00 251.52 +18.34 52 0 34,501 0
30MAR27 235.00 C 0.00 0.00 0.00 246.73 +16.82 51 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 241.98 +16.86 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 237.19 +17.00 50 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 232.31 +18.40 48 0 141 0
30MAR27 255.00 C 0.00 0.00 0.00 227.57 +18.37 48 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 222.53 +18.22 46 0 221 0
30MAR27 265.00 C 0.00 0.00 0.00 217.77 +17.92 45 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 213.11 +18.85 44 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 208.35 +18.49 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 203.55 +18.54 43 0 0 0
30MAR27 285.00 C 199.79 199.79 199.79 199.04 +17.82 42 40 88 +40
30MAR27 290.00 C 0.00 0.00 0.00 194.38 +18.28 42 0 40 0
30MAR27 295.00 C 0.00 0.00 0.00 190.13 +18.10 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 185.13 +17.70 41 0 248 0
30MAR27 310.00 C 0.00 0.00 0.00 176.02 +16.11 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 166.96 +16.95 39 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 158.10 +17.62 38 0 7 0
30MAR27 340.00 C 150.01 150.01 150.01 148.21 +16.47 35 40 70 +40
30MAR27 350.00 C 126.50 135.07 126.50 141.15 +16.39 37 32 12,462 +30
30MAR27 360.00 C 0.00 0.00 0.00 132.58 +15.93 36 0 834 0
30MAR27 370.00 C 125.00 125.00 125.00 120.97 +12.11 32 1 201 0
30MAR27 380.00 C 0.00 0.00 0.00 117.08 +16.32 35 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 109.43 +15.16 35 0 265 0
30MAR27 400.00 C 0.00 0.00 0.00 102.09 +14.60 35 0 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 95.07 +14.32 34 0 201 0
30MAR27 420.00 C 88.00 88.50 11.00 87.60 +12.60 33 1,724 22,710 -1,723
30MAR27 430.00 C 0.00 0.00 0.00 82.00 +14.73 34 0 1,421 0
30MAR27 440.00 C 0.00 0.00 0.00 75.95 +15.75 34 0 1,356 0
30MAR27 450.00 C 63.00 63.00 63.00 70.23 +11.34 33 3 1,475 +1
30MAR27 460.00 C 64.00 64.78 61.50 61.06 +7.01 31 4 1,456 -4
30MAR27 470.00 C 50.40 60.97 50.40 59.24 +9.42 33 34 5,078 +16
30MAR27 480.00 C 55.00 55.00 54.07 54.51 +8.96 33 4 3,713 0
30MAR27 490.00 C 49.21 50.17 49.21 50.17 +8.43 33 61 3,417 +60
30MAR27 500.00 C 38.00 47.00 38.00 46.24 +7.98 33 5 3,813 0
30MAR27 510.00 C 0.00 0.00 0.00 42.48 +7.52 33 0 1,926 0
30MAR27 520.00 C 39.52 39.52 38.80 38.80 +6.89 33 4 2,557 -1
30MAR27 530.00 C 29.93 35.50 29.93 35.50 +6.39 33 2 5,125 +2
30MAR27 540.00 C 32.80 32.80 32.80 32.80 +6.28 33 1 3,679 +1
30MAR27 550.00 C 27.70 30.28 27.70 30.00 +5.85 33 127 2,234 +3
30MAR27 560.00 C 28.50 28.50 28.50 27.63 +5.66 33 100 3,187 +100
30MAR27 570.00 C 25.00 25.22 25.00 25.22 +5.24 33 31 1,821 -1
30MAR27 580.00 C 23.13 23.13 23.13 23.09 +4.93 33 1 1,583 +1
30MAR27 590.00 C 21.26 21.26 21.26 21.10 +4.61 33 1 1,379 +1
30MAR27 600.00 C 20.00 20.00 19.50 19.26 +4.29 33 22 4,617 -5
30MAR27 610.00 C 17.96 17.96 17.96 17.58 +4.00 33 11 1,834 0
30MAR27 620.00 C 0.00 0.00 0.00 16.04 +3.72 33 0 2,589 0
30MAR27 630.00 C 0.00 0.00 0.00 14.63 +3.46 33 0 1,412 0
30MAR27 640.00 C 0.00 0.00 0.00 13.34 +3.21 33 0 1,144 0
30MAR27 650.00 C 0.00 0.00 0.00 12.17 +2.99 33 0 2,777 0
30MAR27 660.00 C 11.60 11.98 11.60 11.09 +2.78 33 66 337 -42
30MAR27 670.00 C 0.00 0.00 0.00 10.11 +2.58 34 0 2,415 0
30MAR27 680.00 C 10.30 10.86 10.30 9.22 +2.40 34 113 1,272 +111
30MAR27 690.00 C 0.00 0.00 0.00 8.40 +2.22 34 0 716 0
30MAR27 700.00 C 8.69 9.03 8.69 7.66 +2.06 34 5 9,455 +1
30MAR27 710.00 C 0.00 0.00 0.00 6.98 +1.91 34 0 1,772 0
30MAR27 720.00 C 0.00 0.00 0.00 6.37 +1.78 34 0 264 0
30MAR27 730.00 C 0.00 0.00 0.00 5.81 +1.65 34 0 218 0
30MAR27 740.00 C 0.00 0.00 0.00 5.29 +1.52 34 0 340 0
30MAR27 750.00 C 6.75 6.75 6.75 4.83 +1.42 34 1 274 +1
30MAR27 760.00 C 0.00 0.00 0.00 4.41 +1.32 34 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 4.02 +1.22 34 0 412 0
30MAR27 780.00 C 0.00 0.00 0.00 3.67 +1.13 34 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 3.35 +1.05 34 0 183 0
30MAR27 800.00 C 0.00 0.00 0.00 3.06 +0.98 34 0 406 0
30MAR27 810.00 C 0.00 0.00 0.00 2.79 +0.90 34 0 98 0
30MAR27 820.00 C 4.60 4.60 4.60 2.55 +0.84 34 100 185 +13
30MAR27 830.00 C 0.00 0.00 0.00 2.33 +0.77 34 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 2.13 +0.72 34 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 1.95 +0.67 34 0 1,509 0
29JUN27 295.00 C 0.00 0.00 0.00 192.93 +16.29 41 0 60 0
29JUN27 300.00 C 182.82 182.82 182.82 188.43 +16.20 41 1 517 0
29JUN27 310.00 C 0.00 0.00 0.00 180.08 +16.51 40 0 130 0
29JUN27 320.00 C 0.00 0.00 0.00 170.69 +15.63 39 0 242 0
29JUN27 330.00 C 0.00 0.00 0.00 162.15 +15.39 38 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 153.19 +16.06 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 145.55 +14.93 37 0 163 0
29JUN27 360.00 C 0.00 0.00 0.00 137.76 +14.76 36 0 164 0
29JUN27 370.00 C 127.76 127.76 127.28 129.27 +13.82 35 12 76 +12
29JUN27 380.00 C 114.50 114.50 114.50 122.59 +14.14 36 3 115 +3
29JUN27 390.00 C 0.00 0.00 0.00 115.40 +15.23 35 0 94 0
29JUN27 400.00 C 0.00 0.00 0.00 108.42 +16.08 35 0 285 0
29JUN27 410.00 C 0.00 0.00 0.00 98.30 +10.26 32 0 20 0
29JUN27 420.00 C 95.00 95.50 95.00 93.76 +11.93 33 30 1,457 -30
29JUN27 430.00 C 0.00 0.00 0.00 89.36 +13.47 34 0 155 0
29JUN27 440.00 C 0.00 0.00 0.00 83.35 +11.55 34 0 3,671 0
29JUN27 450.00 C 74.44 74.44 74.44 76.61 +10.15 33 10 152 -5
29JUN27 460.00 C 66.30 72.74 66.30 72.30 +10.44 33 300 4,388 -20
29JUN27 470.00 C 0.00 0.00 0.00 67.45 +10.13 33 0 140 0
29JUN27 480.00 C 55.00 63.50 55.00 63.09 +10.03 33 38 805 +23
29JUN27 490.00 C 0.00 0.00 0.00 58.61 +9.05 33 0 65 0
29JUN27 500.00 C 47.20 56.00 47.20 54.10 +8.01 33 33 3,338 +31
29JUN27 510.00 C 0.00 0.00 0.00 50.57 +7.94 33 0 465 0
29JUN27 520.00 C 48.00 48.00 48.00 46.90 +7.19 33 2 185 +2
29JUN27 530.00 C 0.00 0.00 0.00 43.24 +6.27 33 0 1,971 0
29JUN27 540.00 C 37.10 37.10 37.10 40.19 +5.94 33 1 371 +1
29JUN27 550.00 C 37.28 38.18 37.28 37.25 +5.59 33 26 1,074 +10
29JUN27 560.00 C 35.40 35.40 35.40 34.32 +4.74 33 20 296 +20
29JUN27 570.00 C 0.00 0.00 0.00 31.63 +4.14 33 0 320 0
29JUN27 580.00 C 0.00 0.00 0.00 29.34 +3.91 33 0 264 0
29JUN27 590.00 C 29.33 29.33 29.33 27.06 +3.52 33 1 302 +1
29JUN27 600.00 C 26.85 27.40 26.50 24.80 +2.80 32 76 1,252 0
29JUN27 610.00 C 25.00 25.00 25.00 22.89 +2.43 32 30 474 +30
29JUN27 620.00 C 0.00 0.00 0.00 21.17 +2.22 32 0 314 0
29JUN27 630.00 C 22.30 22.60 22.06 19.46 +2.00 32 57 677 +57
29JUN27 640.00 C 20.81 20.81 20.63 17.76 +1.39 32 135 611 +58
29JUN27 650.00 C 19.32 19.32 19.32 16.37 +1.09 32 45 412 +45
29JUN27 660.00 C 18.17 18.17 18.17 15.12 +0.92 32 45 319 0
29JUN27 670.00 C 15.10 17.50 15.10 13.87 +0.74 32 116 3,171 -46
TOTAL CALL 81,493 1,498,839 +6,882
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
17JUL26 370.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
17JUL26 380.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
17JUL26 390.00 P 0.01 0.01 0.01 0.01 0.00 88 10 57 +10
17JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 77 0 115 0
17JUL26 410.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 355 0
17JUL26 420.00 P 0.08 0.08 0.08 0.01 -0.17 56 12 835 -10
17JUL26 430.00 P 0.32 0.32 0.07 0.03 -0.61 51 78 1,172 -34
17JUL26 440.00 P 1.55 1.60 0.24 0.15 -1.62 50 769 3,601 -63
17JUL26 450.00 P 4.29 4.29 0.60 0.60 -3.69 49 1,881 3,310 -158
17JUL26 460.00 P 8.80 9.00 1.56 1.87 -7.09 48 2,012 1,840 +179
17JUL26 470.00 P 11.56 11.83 4.05 4.95 -11.07 48 4,327 1,730 +456
17JUL26 480.00 P 19.63 19.85 9.28 10.27 -14.30 48 482 1,452 +221
17JUL26 490.00 P 17.85 19.60 17.85 18.71 -15.26 59 142 738 -28
17JUL26 500.00 P 33.00 33.00 29.53 27.00 -16.94 57 20 161 -18
17JUL26 510.00 P 40.34 40.34 40.34 36.47 -17.37 62 1 1 0
17JUL26 520.00 P 0.00 0.00 0.00 46.19 -17.61 64 0 7 0
17JUL26 530.00 P 0.00 0.00 0.00 56.09 -17.71 69 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 66.06 -17.74 76 0 0 0
17JUL26 550.00 P 0.00 0.00 0.00 76.05 -17.75 84 0 0 0
17JUL26 560.00 P 0.00 0.00 0.00 86.05 -17.75 93 0 0 0
17JUL26 570.00 P 0.00 0.00 0.00 96.05 -17.75 101 0 0 0
17JUL26 580.00 P 0.00 0.00 0.00 106.05 -17.75 109 0 0 0
17JUL26 590.00 P 0.00 0.00 0.00 116.05 -17.75 117 0 0 0
17JUL26 600.00 P 0.00 0.00 0.00 126.05 -17.75 125 0 0 0
24JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 370.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 380.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 10 0
24JUL26 390.00 P 0.28 0.28 0.28 0.01 -0.09 41 5 1 -5
24JUL26 400.00 P 0.00 0.00 0.00 0.04 -0.24 41 90 91 +47
24JUL26 410.00 P 0.64 0.64 0.40 0.11 -0.57 40 54 348 0
24JUL26 420.00 P 0.80 0.86 0.68 0.32 -1.20 40 151 888 +129
24JUL26 430.00 P 1.58 1.58 1.09 0.79 -2.21 40 270 498 +166
24JUL26 440.00 P 3.80 3.80 1.80 1.73 -3.48 40 1,062 1,208 +951
24JUL26 450.00 P 8.79 9.00 3.27 3.42 -5.22 40 1,618 1,515 +1,200
24JUL26 460.00 P 12.11 12.11 5.64 5.90 -7.78 39 510 953 +305
24JUL26 470.00 P 15.68 16.39 9.00 9.91 -10.04 40 679 619 +455
24JUL26 480.00 P 23.30 23.41 15.40 15.40 -12.22 41 605 598 +537
24JUL26 490.00 P 24.15 25.50 23.81 21.97 -13.82 41 161 150 +150
24JUL26 500.00 P 0.00 0.00 0.00 29.78 -15.71 43 0 2 0
24JUL26 510.00 P 0.00 0.00 0.00 38.32 -16.15 44 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 47.32 -16.79 44 0 0 0
24JUL26 530.00 P 0.00 0.00 0.00 56.71 -17.21 45 0 0 0
24JUL26 540.00 P 0.00 0.00 0.00 66.36 -17.47 46 0 0 0
24JUL26 550.00 P 0.00 0.00 0.00 76.16 -17.64 47 0 0 0
24JUL26 560.00 P 0.00 0.00 0.00 86.05 -17.75 48 0 0 0
24JUL26 570.00 P 0.00 0.00 0.00 97.07 -16.73 72 0 0 0
24JUL26 580.00 P 0.00 0.00 0.00 106.31 -17.49 65 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 95 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 92 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 73 0 51 0
30JUL26 300.00 P 0.01 0.01 0.01 0.01 0.00 71 100 177 -100
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 61 0 261 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 755 0
30JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,069 0
30JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,223 0
30JUL26 360.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 4,145 0
30JUL26 370.00 P 0.25 0.25 0.22 0.01 -0.05 40 27 3,819 0
30JUL26 380.00 P 0.30 0.32 0.29 0.02 -0.12 38 76 13,669 -17
30JUL26 390.00 P 0.49 0.52 0.40 0.06 -0.29 38 338 5,263 -110
30JUL26 400.00 P 0.85 0.85 0.55 0.15 -0.61 38 629 9,798 -488
30JUL26 410.00 P 1.25 1.30 0.79 0.38 -1.16 38 342 6,932 -134
30JUL26 420.00 P 2.50 2.50 1.14 0.83 -1.97 38 1,963 25,433 -26
30JUL26 430.00 P 3.93 4.36 1.80 1.69 -2.88 38 1,475 19,360 +910
30JUL26 440.00 P 7.20 7.30 2.98 3.10 -4.20 38 2,144 14,038 -744
30JUL26 450.00 P 10.30 10.30 4.78 5.16 -5.85 37 2,061 14,503 +313
30JUL26 460.00 P 15.50 15.50 7.82 8.24 -7.86 38 2,731 10,966 +154
30JUL26 470.00 P 22.11 22.12 12.00 12.46 -9.59 38 1,179 11,989 +36
30JUL26 480.00 P 24.25 25.59 16.93 18.01 -12.40 39 864 7,904 +106
30JUL26 490.00 P 31.48 31.48 23.00 24.31 -13.58 39 64 5,325 +2
30JUL26 500.00 P 33.78 35.00 32.92 31.86 -14.82 40 41 2,337 +7
30JUL26 510.00 P 0.00 0.00 0.00 40.06 -15.07 41 3 795 -3
30JUL26 520.00 P 51.50 51.50 51.50 48.76 -16.14 42 1 942 +1
30JUL26 530.00 P 57.20 58.00 57.20 59.50 -16.76 51 3 3,573 -3
30JUL26 540.00 P 0.00 0.00 0.00 67.12 -19.57 44 0 1,639 0
30JUL26 550.00 P 91.70 91.70 76.20 76.80 -17.19 46 372 1,668 +279
30JUL26 560.00 P 0.00 0.00 0.00 86.42 -17.46 46 0 1,455 0
30JUL26 570.00 P 105.00 105.00 105.00 97.41 -16.41 60 1 1,790 0
30JUL26 580.00 P 0.00 0.00 0.00 106.31 -17.49 52 0 1,207 0
30JUL26 590.00 P 128.24 128.24 125.66 116.05 -17.75 49 600 800 +380
30JUL26 600.00 P 137.78 137.92 125.00 126.05 -20.85 53 116 6,124 -114
30JUL26 610.00 P 0.00 0.00 0.00 136.00 -17.80 0 0 133 0
30JUL26 620.00 P 0.00 0.00 0.00 146.00 -17.80 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 157.69 -16.54 87 0 300 0
30JUL26 640.00 P 0.00 0.00 0.00 166.00 -17.80 0 0 954 0
30JUL26 650.00 P 0.00 0.00 0.00 177.68 -16.12 94 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 186.00 -18.17 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 198.69 -15.36 109 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 207.30 -18.69 100 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 217.68 -18.57 107 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 226.06 -20.00 82 0 29 0
30JUL26 710.00 P 0.00 0.00 0.00 236.00 -17.80 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 246.00 -20.06 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 256.00 -17.80 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 266.00 -17.80 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 276.00 -18.10 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 286.00 -17.80 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 296.00 -21.49 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 307.29 -18.61 129 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 316.00 -17.80 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 326.00 -21.22 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28AUG26 275.00 P 0.15 0.15 0.15 0.01 0.00 49 200 200 +200
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 144 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 273 0
28AUG26 320.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 132 0
28AUG26 330.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 944 0
28AUG26 340.00 P 0.58 0.58 0.58 0.09 -0.08 38 22 1,156 -22
28AUG26 350.00 P 0.00 0.00 0.00 0.18 -0.15 38 0 1,446 0
28AUG26 360.00 P 0.00 0.00 0.00 0.33 -0.27 37 0 2,151 0
28AUG26 370.00 P 1.20 1.20 1.16 0.57 -0.47 37 12 1,326 0
28AUG26 380.00 P 1.80 1.80 1.43 0.97 -0.75 37 164 1,760 +116
28AUG26 390.00 P 3.00 3.00 2.00 1.56 -1.15 37 188 2,179 +179
28AUG26 400.00 P 3.90 3.90 2.60 2.42 -1.69 37 545 5,482 -18
28AUG26 410.00 P 4.00 4.62 3.72 3.61 -2.39 37 232 5,542 +221
28AUG26 420.00 P 7.00 7.00 4.98 5.21 -3.06 37 1,100 7,058 +519
28AUG26 430.00 P 9.82 10.01 6.72 7.00 -3.96 36 3,392 9,432 -1,323
28AUG26 440.00 P 12.50 12.50 9.40 9.50 -4.93 36 586 11,870 +55
28AUG26 450.00 P 16.00 16.00 11.73 12.50 -6.24 36 388 6,136 +48
28AUG26 460.00 P 21.00 21.00 16.00 16.33 -7.53 36 541 9,087 -76
28AUG26 470.00 P 22.60 24.66 20.60 20.80 -8.96 35 753 6,144 -322
28AUG26 480.00 P 29.24 29.94 26.01 26.13 -10.36 36 556 3,120 -202
28AUG26 490.00 P 33.59 34.01 32.00 32.28 -11.48 36 352 2,486 +320
28AUG26 500.00 P 38.43 40.80 38.43 39.60 -11.90 37 275 2,426 +60
28AUG26 510.00 P 55.00 55.00 47.20 46.41 -13.28 37 46 324 -30
28AUG26 520.00 P 53.40 53.40 53.00 53.83 -14.15 37 13 789 -10
28AUG26 530.00 P 0.00 0.00 0.00 62.38 -14.63 38 0 396 0
28AUG26 540.00 P 0.00 0.00 0.00 70.96 -15.73 38 0 672 0
28AUG26 550.00 P 0.00 0.00 0.00 79.83 -15.22 39 0 620 0
28AUG26 560.00 P 0.00 0.00 0.00 88.99 -15.51 40 0 933 0
28AUG26 570.00 P 98.03 98.03 98.03 100.02 -15.85 46 23 2,303 +23
28AUG26 580.00 P 0.00 0.00 0.00 107.26 -17.76 39 0 1,332 0
28AUG26 590.00 P 0.00 0.00 0.00 116.70 -17.30 39 0 3,797 0
28AUG26 600.00 P 0.00 0.00 0.00 126.59 -20.31 41 0 442 0
28AUG26 610.00 P 0.00 0.00 0.00 136.35 -17.46 41 0 237 0
28AUG26 620.00 P 0.00 0.00 0.00 146.87 -16.93 47 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 157.69 -16.54 53 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 166.43 -17.37 48 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 177.88 -17.65 59 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 186.00 -18.17 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 198.69 -15.36 67 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 207.30 -18.69 62 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 217.68 -18.57 66 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 226.06 -20.00 54 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 236.00 -20.64 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 247.10 -18.96 69 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 256.00 -17.80 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 266.00 -17.80 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 277.17 -16.93 74 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 161 0
29SEP26 275.00 P 0.00 0.00 0.00 0.02 0.00 39 0 285 0
29SEP26 280.00 P 0.00 0.00 0.00 0.03 0.00 39 0 275 0
29SEP26 285.00 P 0.00 0.00 0.00 0.04 0.00 39 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.05 0.00 39 0 90 0
29SEP26 295.00 P 0.51 0.51 0.51 0.07 0.00 39 30 196 0
29SEP26 300.00 P 0.56 0.56 0.53 0.09 0.00 38 112 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 149 0
29SEP26 320.00 P 0.88 0.90 0.88 0.25 -0.04 38 8 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.41 -0.08 37 0 913 0
29SEP26 340.00 P 0.00 0.00 0.00 0.65 -0.15 37 0 645 0
29SEP26 350.00 P 1.48 1.48 1.45 0.97 -0.30 37 51 1,621 -51
29SEP26 360.00 P 1.90 1.90 1.85 1.44 -0.50 37 643 4,865 +458
29SEP26 370.00 P 3.25 3.25 2.89 2.10 -0.76 37 35 4,077 +25
29SEP26 380.00 P 4.23 4.23 3.10 2.96 -1.10 36 47 5,838 +45
29SEP26 390.00 P 5.20 5.20 4.13 3.98 -1.61 36 695 4,315 +68
29SEP26 400.00 P 7.13 7.13 5.00 5.19 -2.36 36 379 7,323 +93
29SEP26 410.00 P 9.13 9.20 6.40 6.81 -2.94 35 375 12,936 +118
29SEP26 420.00 P 11.80 11.80 8.55 8.83 -3.40 35 319 7,836 +211
29SEP26 430.00 P 12.03 12.05 10.85 11.28 -4.31 35 385 14,316 -115
29SEP26 440.00 P 14.73 15.79 13.64 14.14 -5.23 34 268 22,821 -35
29SEP26 450.00 P 21.56 21.56 17.17 17.50 -6.24 34 350 17,717 +205
29SEP26 460.00 P 26.16 26.16 21.26 21.73 -7.29 34 1,460 16,330 +490
29SEP26 470.00 P 27.97 28.08 25.44 26.42 -8.16 34 749 7,709 +478
29SEP26 480.00 P 39.58 39.58 30.64 31.22 -9.79 33 695 8,948 +156
29SEP26 490.00 P 37.57 39.82 37.20 37.12 -10.84 34 395 7,948 +271
29SEP26 500.00 P 52.22 52.22 43.00 43.85 -11.44 34 45 15,144 -12
29SEP26 510.00 P 50.00 50.00 50.00 51.27 -11.91 35 1 6,726 0
29SEP26 520.00 P 0.00 0.00 0.00 58.13 -10.86 35 0 7,750 0
29SEP26 530.00 P 66.67 66.67 66.30 68.26 -13.11 38 32 3,223 +30
29SEP26 540.00 P 75.20 80.50 74.20 75.23 -14.93 37 3 11,085 -1
29SEP26 550.00 P 82.00 83.69 82.00 85.25 -13.30 40 22 7,452 -1
29SEP26 560.00 P 0.00 0.00 0.00 91.43 -16.46 37 0 7,037 0
29SEP26 570.00 P 105.31 105.31 100.00 100.17 -15.70 37 63 5,170 -1
29SEP26 580.00 P 0.00 0.00 0.00 109.77 -16.26 38 0 4,810 0
29SEP26 590.00 P 0.00 0.00 0.00 117.60 -16.40 35 0 1,682 0
29SEP26 600.00 P 0.00 0.00 0.00 127.96 -18.94 38 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 137.34 -19.25 38 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 147.65 -18.73 41 0 2,202 0
29SEP26 630.00 P 157.36 158.99 157.36 157.87 -17.95 43 31 2,400 +31
29SEP26 640.00 P 0.00 0.00 0.00 166.44 -19.06 39 0 1,186 0
29SEP26 650.00 P 0.00 0.00 0.00 177.88 -17.65 47 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 186.44 -19.41 42 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 198.69 -17.31 53 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 207.30 -18.69 50 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 218.19 -18.06 55 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 228.71 -17.85 58 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 236.10 -20.54 47 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 248.67 -17.39 61 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 258.09 -17.77 61 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 268.04 -17.46 62 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 278.67 -17.86 66 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 286.09 -19.32 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 296.09 -21.40 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 308.85 -17.35 70 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 318.59 -17.40 71 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 328.85 -18.37 73 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 338.41 -16.12 73 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 348.45 -16.47 75 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 356.09 -19.31 61 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 368.03 -15.77 75 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 378.08 -17.46 77 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 388.65 -18.09 80 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 398.45 -17.72 81 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 408.07 -18.07 80 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 418.07 -15.73 81 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 426.07 -17.73 68 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 438.07 -18.01 84 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 448.07 -15.73 85 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 456.15 -19.80 73 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 466.08 -19.06 73 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 476.15 -17.65 75 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 488.18 -17.41 90 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 498.06 -15.74 90 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 508.00 -16.00 91 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 516.00 -18.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 526.00 -18.00 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.16 -0.11 35 0 58 0
29OCT26 310.00 P 0.00 0.00 0.00 0.27 -0.19 35 0 3 0
29OCT26 320.00 P 0.00 0.00 0.00 0.45 -0.28 35 0 6 0
29OCT26 330.00 P 0.00 0.00 0.00 0.71 -0.41 35 0 36 0
29OCT26 340.00 P 0.00 0.00 0.00 1.06 -0.58 35 0 88 0
29OCT26 350.00 P 0.00 0.00 0.00 1.54 -0.82 35 0 208 0
29OCT26 360.00 P 3.60 3.60 3.60 2.23 -1.12 34 30 226 +11
29OCT26 370.00 P 4.00 4.05 3.80 3.11 -1.48 34 121 603 -31
29OCT26 380.00 P 4.98 5.40 4.80 4.18 -1.90 34 48 867 0
29OCT26 390.00 P 7.73 7.73 6.14 5.63 -2.41 34 94 714 -56
29OCT26 400.00 P 7.82 7.82 7.82 7.36 -2.88 34 45 659 0
29OCT26 410.00 P 12.10 12.10 9.27 9.26 -3.35 34 366 1,773 +256
29OCT26 420.00 P 13.86 13.86 11.78 11.55 -4.03 33 305 2,160 +155
29OCT26 430.00 P 17.02 17.02 13.75 14.42 -4.58 33 113 1,976 +32
29OCT26 440.00 P 18.00 18.00 17.54 17.39 -5.66 33 81 2,567 +16
29OCT26 450.00 P 25.06 25.06 20.51 21.01 -6.65 33 274 1,746 +155
29OCT26 460.00 P 30.06 30.06 24.37 25.39 -7.29 33 654 2,100 +366
29OCT26 470.00 P 31.93 32.96 30.00 29.80 -8.38 33 411 1,916 +250
29OCT26 480.00 P 42.77 42.77 34.81 35.07 -9.32 33 415 1,093 +41
29OCT26 490.00 P 47.35 47.81 47.35 40.90 -10.25 33 90 669 +60
29OCT26 500.00 P 0.00 0.00 0.00 47.45 -10.81 33 0 680 0
29OCT26 510.00 P 0.00 0.00 0.00 54.16 -11.55 33 0 312 0
29OCT26 520.00 P 0.00 0.00 0.00 61.34 -13.87 33 0 310 0
29OCT26 530.00 P 0.00 0.00 0.00 71.50 -12.45 37 0 79 0
29OCT26 540.00 P 0.00 0.00 0.00 77.41 -14.79 35 0 93 0
29OCT26 550.00 P 0.00 0.00 0.00 85.25 -14.70 35 0 30 0
29OCT26 560.00 P 0.00 0.00 0.00 93.81 -15.21 35 0 30 0
29OCT26 570.00 P 0.00 0.00 0.00 101.48 -16.43 34 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 110.24 -16.87 34 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 120.16 -16.57 36 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 127.99 -18.91 33 0 60 0
29OCT26 610.00 P 0.00 0.00 0.00 138.65 -17.94 37 0 60 0
29OCT26 620.00 P 0.00 0.00 0.00 148.03 -18.35 37 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 157.87 -17.95 38 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 166.44 -19.06 35 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 177.88 -17.65 41 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 186.57 -19.28 38 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 198.69 -17.66 46 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 207.30 -18.69 44 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 218.19 -18.06 48 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 228.71 -17.85 51 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 236.10 -20.54 42 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 248.67 -17.39 53 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 258.09 -17.77 53 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 268.04 -17.46 54 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 278.67 -17.86 57 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 286.09 -19.32 47 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 296.09 -21.40 48 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 308.85 -17.35 61 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 318.59 -17.40 62 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 328.85 -18.37 64 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 9,344 0
30DEC26 235.00 P 0.00 0.00 0.00 0.02 -0.05 34 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.03 -0.06 34 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.04 -0.07 34 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.05 -0.09 33 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.07 -0.10 34 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.09 -0.14 34 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.12 -0.18 33 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.16 -0.21 34 0 55 0
30DEC26 275.00 P 0.00 0.00 0.00 0.21 -0.26 34 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.27 -0.30 34 0 62 0
30DEC26 285.00 P 0.00 0.00 0.00 0.33 -0.37 34 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.43 -0.42 34 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.53 -0.48 34 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 0.64 -0.58 33 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 0.96 -0.75 34 0 265 0
30DEC26 320.00 P 0.00 0.00 0.00 1.40 -0.99 33 0 1,063 0
30DEC26 330.00 P 3.22 3.22 3.22 1.93 -1.26 33 1 1,033 +1
30DEC26 340.00 P 0.00 0.00 0.00 2.67 -1.56 33 0 625 0
30DEC26 350.00 P 5.90 5.90 4.90 3.61 -1.90 33 6 7,407 -4
30DEC26 360.00 P 6.19 6.19 6.07 4.68 -2.29 33 8 1,507 0
30DEC26 370.00 P 8.18 8.18 8.18 6.14 -2.72 33 45 1,857 0
30DEC26 380.00 P 9.54 9.54 8.20 7.76 -3.13 33 69 2,186 -21
30DEC26 390.00 P 10.51 10.51 10.00 9.76 -3.16 33 56 2,197 -11
30DEC26 400.00 P 13.15 13.15 12.00 12.06 -3.38 33 105 11,611 -19
30DEC26 410.00 P 15.50 15.50 15.30 14.35 -3.97 33 101 7,473 +100
30DEC26 420.00 P 19.70 19.70 17.45 17.01 -4.66 33 127 9,076 +94
30DEC26 430.00 P 23.62 23.62 20.10 20.50 -4.93 33 55 21,373 +43
30DEC26 440.00 P 25.00 26.00 24.50 23.61 -5.92 32 51 6,897 +46
30DEC26 450.00 P 28.17 28.17 27.40 27.40 -6.95 32 105 11,308 +100
30DEC26 460.00 P 31.89 32.36 31.89 32.26 -6.86 32 143 8,816 +105
30DEC26 470.00 P 37.50 37.51 36.91 36.78 -7.94 32 158 7,201 +9
30DEC26 480.00 P 42.20 42.44 41.29 42.06 -8.60 32 114 6,383 +80
30DEC26 490.00 P 51.00 51.00 47.93 47.53 -9.53 32 31 4,629 0
30DEC26 500.00 P 57.00 57.00 53.41 54.00 -10.32 32 21 19,687 +8
30DEC26 510.00 P 0.00 0.00 0.00 60.13 -11.11 32 0 7,168 0
30DEC26 520.00 P 0.00 0.00 0.00 67.08 -11.63 32 0 5,163 0
30DEC26 530.00 P 78.74 78.74 74.77 74.24 -14.15 32 11 5,495 -1
30DEC26 540.00 P 0.00 0.00 0.00 81.73 -10.47 33 1 2,296 +1
30DEC26 550.00 P 94.50 94.50 89.68 92.35 -8.50 35 8 11,414 -8
30DEC26 560.00 P 0.00 0.00 0.00 99.64 -13.51 35 1 4,817 +1
30DEC26 570.00 P 0.00 0.00 0.00 108.75 -9.99 36 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 114.91 -15.89 34 0 6,705 0
30DEC26 590.00 P 0.00 0.00 0.00 123.53 -15.33 34 0 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 131.99 -16.78 34 3 21,843 0
30DEC26 610.00 P 0.00 0.00 0.00 140.10 -16.96 33 0 4,636 0
30DEC26 620.00 P 0.00 0.00 0.00 149.78 -16.60 34 0 1,817 0
30DEC26 630.00 P 159.39 162.18 159.39 159.38 -17.15 35 31 2,497 +31
30DEC26 640.00 P 0.00 0.00 0.00 169.31 -16.24 36 0 1,925 0
30DEC26 650.00 P 0.00 0.00 0.00 178.00 -17.53 35 0 2,400 0
30DEC26 660.00 P 187.23 188.95 187.23 187.65 -18.24 36 90 3,190 +90
30DEC26 670.00 P 0.00 0.00 0.00 198.69 -17.66 39 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 207.30 -18.86 37 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 218.19 -18.06 40 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 228.71 -17.85 43 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 237.69 -18.95 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 248.67 -19.94 45 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 258.09 -17.77 45 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 268.04 -17.46 46 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 278.67 -17.86 48 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 287.69 -17.72 47 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 296.89 -20.60 46 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 308.85 -17.35 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 318.59 -17.40 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 328.85 -18.37 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 338.41 -18.10 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 348.45 -16.47 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 357.68 -17.72 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 368.03 -17.43 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 378.08 -17.46 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 388.65 -18.09 59 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 398.45 -17.72 59 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 408.07 -18.07 59 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 418.07 -15.73 60 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 426.88 -16.94 57 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 438.07 -18.01 62 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 448.07 -16.80 62 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 456.89 -19.06 59 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 466.89 -18.25 60 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 477.69 -16.11 64 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 488.18 -18.33 66 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 498.06 -15.94 66 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 508.00 -16.00 67 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 517.00 -17.00 64 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 527.00 -17.00 65 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 35,199 0
30MAR27 235.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 105 0
30MAR27 240.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 101 0
30MAR27 245.00 P 1.49 1.49 1.49 0.18 +0.01 32 30 60 +30
30MAR27 250.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.30 0.00 32 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 44 0
30MAR27 265.00 P 0.00 0.00 0.00 0.47 -0.03 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.55 -0.05 32 0 70 0
30MAR27 275.00 P 0.00 0.00 0.00 0.68 -0.08 32 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.85 -0.06 32 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 1.01 -0.10 32 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 1.18 -0.19 32 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 1.44 -0.20 32 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 1.69 -0.23 32 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 2.30 -0.40 32 0 127 0
30MAR27 320.00 P 0.00 0.00 0.00 3.06 -0.60 32 0 450 0
30MAR27 330.00 P 0.00 0.00 0.00 4.05 -0.74 32 0 997 0
30MAR27 340.00 P 0.00 0.00 0.00 5.15 -1.14 32 0 2,580 0
30MAR27 350.00 P 8.56 8.56 7.88 6.61 -1.30 32 47 11,291 +43
30MAR27 360.00 P 10.49 10.49 10.49 8.15 -1.87 32 49 5,788 +41
30MAR27 370.00 P 12.24 12.24 12.24 10.16 -2.12 32 45 2,639 +45
30MAR27 380.00 P 14.98 14.98 12.90 12.23 -2.79 32 103 2,371 +13
30MAR27 390.00 P 16.16 16.16 16.16 14.85 -3.11 32 16 2,855 +16
30MAR27 400.00 P 18.85 18.85 17.13 17.25 -4.18 32 146 20,428 -142
30MAR27 410.00 P 21.33 21.33 20.90 20.25 -4.49 32 21 23,557 +16
30MAR27 420.00 P 24.02 24.02 23.51 23.34 -5.13 32 22 14,400 0
30MAR27 430.00 P 0.00 0.00 0.00 26.78 -5.51 32 0 5,430 0
30MAR27 440.00 P 31.60 31.60 31.60 30.52 -6.22 32 10 4,544 -10
30MAR27 450.00 P 36.18 36.18 35.00 34.88 -6.72 32 15 5,177 -8
30MAR27 460.00 P 42.32 42.32 42.32 39.25 -7.68 31 40 2,752 0
30MAR27 470.00 P 52.14 52.14 44.50 44.18 -7.96 31 92 5,496 -14
30MAR27 480.00 P 50.47 50.47 49.00 49.24 -8.60 31 29 3,419 -29
30MAR27 490.00 P 57.64 57.64 55.90 55.00 -9.11 31 65 4,505 +7
30MAR27 500.00 P 61.22 61.22 61.22 60.86 -9.72 31 1 4,431 0
30MAR27 510.00 P 76.13 76.13 67.46 67.20 -10.80 31 32 3,961 +30
30MAR27 520.00 P 0.00 0.00 0.00 74.17 -12.24 32 10 2,637 0
30MAR27 530.00 P 81.90 81.90 81.90 83.44 -10.10 33 1 1,192 +1
30MAR27 540.00 P 0.00 0.00 0.00 88.54 -12.86 32 0 461 0
30MAR27 550.00 P 101.36 101.36 95.00 95.82 -13.61 32 36 1,156 -36
30MAR27 560.00 P 0.00 0.00 0.00 102.89 -13.18 32 0 2,544 0
30MAR27 570.00 P 0.00 0.00 0.00 111.46 -15.16 33 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 119.00 -14.91 32 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 127.25 -15.80 32 0 394 0
30MAR27 600.00 P 0.00 0.00 0.00 137.48 -14.57 34 0 2,254 0
30MAR27 610.00 P 0.00 0.00 0.00 144.97 -15.08 33 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 153.30 -15.57 33 0 684 0
30MAR27 630.00 P 163.72 164.75 163.72 162.49 -15.57 34 61 2,058 +61
30MAR27 640.00 P 0.00 0.00 0.00 171.96 -15.19 34 0 773 0
30MAR27 650.00 P 182.73 185.00 182.54 180.60 -16.03 34 160 3,858 +160
30MAR27 660.00 P 0.00 0.00 0.00 189.51 -16.38 34 0 600 0
30MAR27 670.00 P 199.31 199.31 199.31 198.69 -17.66 34 10 110 +10
30MAR27 680.00 P 208.54 208.54 207.54 208.14 -18.02 34 100 258 +100
30MAR27 690.00 P 0.00 0.00 0.00 218.19 -18.06 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 228.71 -17.85 37 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 237.69 -18.95 36 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 248.67 -19.94 39 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 258.09 -17.77 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 268.04 -18.18 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 278.67 -17.86 41 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 287.69 -17.72 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 297.69 -19.80 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 308.85 -17.35 44 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 318.59 -17.41 45 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 328.85 -18.37 46 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 338.41 -18.10 46 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 348.45 -17.22 47 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 357.70 -17.70 46 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 368.03 -17.43 48 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 378.08 -17.46 49 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 3.55 -1.46 33 0 198 0
29JUN27 300.00 P 6.12 6.12 5.82 4.05 -1.50 33 4 842 -4
29JUN27 310.00 P 6.98 6.98 6.77 5.14 -1.84 33 92 2,838 +92
29JUN27 320.00 P 0.00 0.00 0.00 6.38 -2.10 33 0 227 0
29JUN27 330.00 P 0.00 0.00 0.00 7.90 -2.35 33 0 163 0
29JUN27 340.00 P 11.70 11.70 11.70 9.52 -2.42 33 1 199 -1
29JUN27 350.00 P 12.80 12.80 11.95 11.55 -2.28 33 8 444 -1
29JUN27 360.00 P 0.00 0.00 0.00 13.59 -2.83 33 0 534 0
29JUN27 370.00 P 15.91 15.91 15.91 16.17 -2.71 33 45 814 +41
29JUN27 380.00 P 19.89 19.89 19.89 18.34 -3.49 33 1 577 +1
29JUN27 390.00 P 0.00 0.00 0.00 20.93 -4.01 32 0 224 0
29JUN27 400.00 P 24.44 24.44 24.44 23.78 -4.63 32 10 539 -10
29JUN27 410.00 P 0.00 0.00 0.00 26.93 -5.28 32 1,000 1,409 +896
29JUN27 420.00 P 31.00 31.81 31.00 30.57 -5.45 32 15 1,148 -11
29JUN27 430.00 P 34.69 34.69 34.69 34.41 -6.03 32 1 1,047 0
29JUN27 440.00 P 0.00 0.00 0.00 38.39 -6.59 32 0 1,980 0
29JUN27 450.00 P 43.00 44.69 43.00 42.97 -6.59 32 17 985 -3
29JUN27 460.00 P 51.80 51.80 48.00 47.56 -7.26 31 14 258 +8
29JUN27 470.00 P 0.00 0.00 0.00 52.35 -7.75 31 0 441 0
29JUN27 480.00 P 65.66 65.66 57.80 57.68 -8.15 31 7 488 +1
29JUN27 490.00 P 0.00 0.00 0.00 63.02 -8.99 31 0 253 0
29JUN27 500.00 P 74.72 74.72 72.30 68.92 -9.51 31 6 2,130 +6
29JUN27 510.00 P 0.00 0.00 0.00 75.18 -9.85 31 0 338 0
29JUN27 520.00 P 81.71 82.52 81.71 81.33 -12.30 31 41 608 +41
29JUN27 530.00 P 0.00 0.00 0.00 88.35 -12.63 31 0 143 0
29JUN27 540.00 P 0.00 0.00 0.00 95.33 -12.44 31 0 327 0
29JUN27 550.00 P 111.48 111.48 101.98 102.50 -15.22 32 72 179 +70
29JUN27 560.00 P 0.00 0.00 0.00 109.86 -10.74 32 0 41 0
29JUN27 570.00 P 0.00 0.00 0.00 117.38 -13.77 32 0 35 0
29JUN27 580.00 P 127.46 127.46 127.46 125.60 -13.56 32 1 39 +1
29JUN27 590.00 P 133.78 133.78 133.78 133.39 -15.02 32 20 76 0
29JUN27 600.00 P 143.26 143.26 140.68 140.68 -11.37 32 64 3,241 -58
29JUN27 610.00 P 151.85 151.85 151.85 151.00 -14.07 33 1 114 0
29JUN27 620.00 P 0.00 0.00 0.00 158.48 -14.40 33 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 165.89 -15.91 32 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 175.39 -13.66 33 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 183.17 -16.07 32 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 192.82 -15.68 33 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 200.91 -17.66 32 0 0 0
TOTAL PUT 53,599 1,007,151 +10,443
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$ 128.400
30JUL26 80.00 C 0.00 0.00 0.00 48.68 +3.08 115 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 46.12 +3.01 101 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.71 +3.10 104 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 40.94 +2.83 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.51 +2.89 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 36.30 +3.18 90 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.67 +3.05 75 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.16 +3.03 69 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.56 +2.93 52 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.16 +3.02 57 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.52 +2.86 0 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 21.01 +2.81 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.59 +2.81 36 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 16.16 +2.73 36 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 13.79 +2.60 36 0 56 0
30JUL26 117.50 C 11.34 11.34 11.34 11.86 +2.77 42 1 84 0
30JUL26 120.00 C 0.00 0.00 0.00 9.39 +2.20 36 0 210 0
30JUL26 122.50 C 6.41 6.65 6.41 7.45 +2.09 36 30 168 +30
30JUL26 125.00 C 4.74 5.49 4.67 5.88 +1.89 37 75 137 -44
30JUL26 127.50 C 3.40 3.57 3.20 4.41 +1.53 37 108 269 -20
30JUL26 130.00 C 2.23 3.26 2.23 3.19 +1.13 37 48 565 -4
30JUL26 132.50 C 1.77 2.07 1.77 2.22 +0.81 36 55 135 -8
30JUL26 135.00 C 1.40 1.47 1.40 1.50 +0.57 36 18 177 0
30JUL26 137.50 C 0.00 0.00 0.00 0.97 +0.39 36 0 115 0
30JUL26 140.00 C 0.56 0.56 0.56 0.61 +0.26 36 5 1,300 0
30JUL26 142.50 C 0.00 0.00 0.00 0.37 +0.16 36 0 182 0
30JUL26 145.00 C 0.00 0.00 0.00 0.22 +0.10 36 0 154 0
30JUL26 147.50 C 0.00 0.00 0.00 0.12 +0.05 36 0 409 0
30JUL26 150.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 41.22 +2.88 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 38.74 +2.87 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.58 +3.29 55 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.67 +2.81 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.87 +3.32 53 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.36 +3.29 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 26.87 +3.73 45 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.52 +3.58 44 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.22 +3.40 42 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 19.82 +2.50 39 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 17.73 +2.39 39 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 15.74 +2.26 39 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 13.87 +2.12 39 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 12.13 +1.97 39 0 308 0
28AUG26 122.50 C 9.07 9.70 9.07 10.52 +2.07 39 30 136 +30
28AUG26 125.00 C 8.00 8.00 8.00 9.02 +1.84 39 1 226 +1
28AUG26 127.50 C 6.95 6.95 6.95 7.68 +1.62 39 15 240 0
28AUG26 130.00 C 0.00 0.00 0.00 6.48 +1.41 39 0 241 0
28AUG26 132.50 C 0.00 0.00 0.00 5.41 +1.21 39 0 130 0
28AUG26 135.00 C 4.35 4.35 4.35 4.45 +0.99 38 15 48 -12
28AUG26 137.50 C 3.60 3.60 3.60 3.68 +0.86 39 15 52 -15
28AUG26 140.00 C 2.96 2.96 2.96 3.02 +0.73 39 15 602 0
28AUG26 142.50 C 0.00 0.00 0.00 2.48 +0.63 39 0 1,111 0
28AUG26 145.00 C 0.00 0.00 0.00 2.02 +0.54 39 0 57 0
28AUG26 147.50 C 0.00 0.00 0.00 1.61 +0.38 39 0 47 0
28AUG26 150.00 C 0.00 0.00 0.00 1.35 +0.38 40 0 75 0
28AUG26 152.50 C 1.02 1.03 1.00 1.02 +0.26 39 421 2,023 +417
29SEP26 62.50 C 0.00 0.00 0.00 66.07 +2.82 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.56 +2.80 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.08 +2.81 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.60 +2.82 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.19 +2.90 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.64 +2.84 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.15 +2.84 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.68 +2.86 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.19 +2.85 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.74 +2.88 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.27 +2.88 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 38.74 +2.80 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.58 +3.08 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.67 +2.81 0 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 31.87 +3.32 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.36 +3.29 40 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 26.87 +2.72 37 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 24.52 +2.51 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.22 +2.28 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 20.05 +2.09 34 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 18.37 +2.29 37 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 16.47 +2.13 37 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 14.73 +2.01 37 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 13.09 +1.90 37 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 11.55 +1.98 37 0 202 0
29SEP26 125.00 C 9.93 9.93 9.93 10.35 +2.02 37 15 215 0
29SEP26 127.50 C 0.00 0.00 0.00 9.07 +1.83 38 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 7.90 +1.60 37 0 274 0
29SEP26 132.50 C 0.00 0.00 0.00 6.83 +1.43 37 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 5.88 +1.26 37 0 83 0
29SEP26 137.50 C 4.91 4.91 4.91 4.91 +0.99 36 7 47 0
29SEP26 140.00 C 0.00 0.00 0.00 4.31 +0.96 37 0 45 0
29SEP26 142.50 C 3.61 3.61 3.61 3.67 +0.81 37 2 46 0
29SEP26 145.00 C 0.00 0.00 0.00 3.14 +0.69 37 0 61 0
29SEP26 147.50 C 0.00 0.00 0.00 2.68 +0.65 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 2.17 +0.45 37 0 18 0
29SEP26 152.50 C 0.00 0.00 0.00 1.83 +0.43 37 0 54 0
29OCT26 102.50 C 0.00 0.00 0.00 27.53 +3.38 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 24.93 +2.67 35 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.27 +3.23 38 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.03 +2.29 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.14 +2.13 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 17.40 +2.06 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 15.71 +1.88 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 14.20 +2.02 36 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 13.11 +2.23 37 0 0 0
29OCT26 125.00 C 10.16 11.27 10.16 11.73 +2.06 37 45 30 +30
29OCT26 127.50 C 0.00 0.00 0.00 10.47 +1.92 37 0 15 0
29OCT26 130.00 C 9.14 9.14 9.14 9.14 +1.60 36 15 45 +15
29OCT26 132.50 C 0.00 0.00 0.00 8.25 +1.55 37 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 7.32 +1.45 36 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 6.41 +1.28 36 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 5.64 +1.16 36 0 15 0
29OCT26 142.50 C 4.74 4.74 4.74 4.92 +1.02 36 15 33 +3
29OCT26 145.00 C 0.00 0.00 0.00 4.33 +0.88 36 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 3.68 +0.66 36 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 3.17 +0.58 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.75 +0.52 36 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 61.08 +2.81 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.60 +2.82 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.19 +2.89 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.64 +2.72 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.15 +2.79 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.76 +2.85 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.40 +2.90 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.12 +3.26 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.63 +3.24 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.58 +3.44 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.18 +3.22 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.99 +3.13 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.89 +3.10 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.77 +2.98 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.98 +3.13 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.04 +3.05 37 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 24.98 +2.78 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 23.18 +2.68 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 21.75 +2.87 37 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.78 +2.45 36 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 18.22 +2.00 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.90 +2.00 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 15.81 +1.81 37 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 14.74 +2.30 37 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.48 +2.23 37 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 12.32 +2.00 37 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 11.28 +1.94 37 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.91 +1.46 36 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 8.99 +1.37 36 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 8.13 +1.25 36 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 7.35 +1.15 35 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.63 +1.12 35 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 6.01 +0.91 36 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 5.58 +1.03 36 0 72 0
30DEC26 152.50 C 0.00 0.00 0.00 5.03 +0.94 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.39 +3.90 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.60 +3.31 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.38 +3.22 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.23 +3.20 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.09 +3.00 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.32 +3.23 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.27 +3.19 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.29 +3.11 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.37 +3.09 38 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.49 +3.01 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.67 +2.40 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.93 +2.33 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.18 +2.20 37 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 24.69 +2.81 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.84 +2.41 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 21.55 +2.51 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.13 +2.40 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.78 +2.30 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.50 +2.20 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.29 +2.10 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.99 +1.84 35 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 13.92 +1.82 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.86 +1.25 35 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 12.00 +1.26 35 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 11.42 +1.46 36 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 10.58 +1.38 36 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.79 +1.29 36 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 9.06 +1.38 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 8.35 +1.26 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.51 +0.95 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.45 +2.95 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.52 +2.90 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.63 +2.84 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.09 +3.07 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.32 +3.02 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.61 +2.97 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.92 +2.84 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.35 +2.80 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.77 +2.91 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.28 +2.64 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.85 +2.12 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.52 +2.08 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.36 +2.15 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 20.11 +2.07 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.91 +1.98 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.78 +1.83 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.71 +1.82 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.69 +1.65 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.73 +1.65 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.82 +1.56 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 12.85 +1.40 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.04 +1.26 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.34 +1.21 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 10.61 +0.84 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 10.21 +1.11 35 0 0 0
TOTAL CALL 951 15,835 +423
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 236 0
30JUL26 107.50 P 0.00 0.00 0.00 0.02 -0.05 36 0 178 0
30JUL26 110.00 P 0.00 0.00 0.00 0.06 -0.08 36 0 466 0
30JUL26 112.50 P 0.00 0.00 0.00 0.12 -0.17 36 0 185 0
30JUL26 115.00 P 0.00 0.00 0.00 0.26 -0.29 36 0 211 0
30JUL26 117.50 P 0.63 0.64 0.61 0.49 -0.48 36 14 229 -7
30JUL26 120.00 P 0.00 0.00 0.00 0.84 -0.74 35 0 267 0
30JUL26 122.50 P 1.96 1.96 1.48 1.37 -1.06 35 30 172 +12
30JUL26 125.00 P 2.71 2.77 2.31 2.13 -1.44 35 44 642 -21
30JUL26 127.50 P 0.00 0.00 0.00 3.15 -1.80 35 0 675 0
30JUL26 130.00 P 0.00 0.00 0.00 4.45 -2.16 35 0 106 0
30JUL26 132.50 P 0.00 0.00 0.00 6.02 -2.23 35 0 123 0
30JUL26 135.00 P 0.00 0.00 0.00 7.92 -2.35 36 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 9.91 -2.52 36 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 12.06 -2.67 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 14.34 -2.76 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 16.71 -2.82 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 19.14 -2.86 36 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 21.61 -3.57 36 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 24.10 -3.71 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.13 -0.07 40 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.21 -0.11 40 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.32 -0.17 39 0 144 0
28AUG26 105.00 P 0.00 0.00 0.00 0.50 -0.23 40 0 81 0
28AUG26 107.50 P 0.00 0.00 0.00 0.75 -0.30 40 0 39 0
28AUG26 110.00 P 1.28 1.28 1.28 1.07 -0.40 40 1 92 0
28AUG26 112.50 P 0.00 0.00 0.00 1.47 -0.51 40 0 32 0
28AUG26 115.00 P 0.00 0.00 0.00 1.98 -0.66 40 0 117 0
28AUG26 117.50 P 0.00 0.00 0.00 2.64 -0.80 40 0 120 0
28AUG26 120.00 P 4.04 4.04 3.71 3.41 -0.97 40 2 140 0
28AUG26 122.50 P 0.00 0.00 0.00 4.27 -1.17 40 0 73 0
28AUG26 125.00 P 0.00 0.00 0.00 5.29 -1.38 40 0 128 0
28AUG26 127.50 P 0.00 0.00 0.00 6.44 -1.63 39 0 121 0
28AUG26 130.00 P 7.96 7.96 7.96 7.96 -1.58 41 15 130 +15
28AUG26 132.50 P 0.00 0.00 0.00 9.17 -1.72 39 0 180 0
28AUG26 135.00 P 0.00 0.00 0.00 10.76 -1.89 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 12.49 -2.01 39 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 14.29 -2.15 39 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 16.23 -2.27 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 18.26 -2.99 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 20.93 -2.58 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.08 -2.77 44 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 25.18 -3.04 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.08 -0.05 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.13 -0.07 37 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.21 -0.09 37 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.31 -0.13 37 0 33 0
29SEP26 97.50 P 0.00 0.00 0.00 0.45 -0.17 37 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.63 -0.25 37 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.89 -0.31 37 0 154 0
29SEP26 105.00 P 0.00 0.00 0.00 1.21 -0.43 37 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 1.64 -0.51 37 0 201 0
29SEP26 110.00 P 0.00 0.00 0.00 2.15 -0.62 37 0 187 0
29SEP26 112.50 P 0.00 0.00 0.00 2.76 -0.71 37 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 3.45 -0.86 37 0 425 0
29SEP26 117.50 P 0.00 0.00 0.00 4.24 -1.01 37 0 301 0
29SEP26 120.00 P 0.00 0.00 0.00 5.11 -1.18 37 0 110 0
29SEP26 122.50 P 6.37 6.37 6.23 6.23 -1.31 37 36 886 0
29SEP26 125.00 P 0.00 0.00 0.00 7.18 -1.65 36 0 147 0
29SEP26 127.50 P 0.00 0.00 0.00 8.40 -1.83 36 0 90 0
29SEP26 130.00 P 0.00 0.00 0.00 9.77 -1.97 36 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 11.25 -1.86 36 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.97 -1.89 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 14.68 -1.95 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 16.45 -2.11 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 18.34 -2.17 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.28 -2.82 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.46 -2.77 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.56 -2.86 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 27.19 -2.55 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.40 -0.39 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.80 -0.56 36 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 2.36 -0.60 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.95 -0.68 36 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 3.62 -0.83 36 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 4.43 -0.89 36 0 1 0
29OCT26 117.50 P 6.05 6.05 6.05 5.28 -1.03 36 15 16 +15
29OCT26 120.00 P 7.08 7.12 7.08 6.20 -1.25 36 30 61 +30
29OCT26 122.50 P 0.00 0.00 0.00 7.21 -1.47 36 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 8.34 -1.61 36 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 9.60 -1.74 36 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 10.96 -1.86 35 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 12.42 -1.78 36 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.06 -2.28 36 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 15.68 -2.49 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 17.46 -2.58 36 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 19.25 -2.79 36 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 21.34 -2.71 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 23.23 -2.95 36 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 25.33 -3.00 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 27.36 -3.18 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.36 -0.06 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.49 -0.08 36 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.67 -0.09 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.86 -0.15 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.13 -0.15 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.43 -0.22 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 1.81 -0.23 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.23 -0.31 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.73 -0.34 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.29 -0.43 36 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 3.95 -0.59 36 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 4.79 -0.60 37 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 5.61 -0.64 37 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 6.43 -0.86 36 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 7.28 -1.06 36 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 8.26 -1.20 36 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 9.33 -1.32 35 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 10.48 -1.44 35 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.73 -1.56 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.05 -1.36 35 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 14.38 -2.24 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 16.23 -2.03 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 17.82 -2.16 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.37 -2.39 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.08 -2.49 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 22.88 -2.63 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 24.74 -2.72 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.67 -3.08 35 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 28.65 -2.91 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.65 -0.12 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.84 -0.14 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.08 -0.17 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.35 -0.20 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.68 -0.25 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 2.06 -0.27 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.48 -0.35 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 2.98 -0.36 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.50 -0.48 35 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 4.15 -0.50 35 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 4.82 -0.73 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 5.57 -0.84 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 6.60 -0.68 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 7.47 -0.85 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.48 -0.90 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 9.41 -1.08 35 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 10.45 -1.21 35 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 11.54 -1.33 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.72 -1.42 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.98 -1.54 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 15.32 -1.64 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.83 -1.94 35 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 18.30 -2.06 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.91 -2.10 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.52 -2.29 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.18 -2.33 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.94 -2.38 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.73 -2.47 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.54 -2.55 35 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 30.43 -2.74 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.24 -0.41 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.77 -0.48 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.39 -0.55 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.08 -0.56 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.78 -0.68 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.60 -0.73 35 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 7.47 -0.74 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 8.35 -0.89 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 9.38 -0.93 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.44 -0.94 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 11.52 -1.08 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.66 -1.20 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 13.81 -1.29 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.02 -1.37 35 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 16.30 -1.45 35 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.69 -1.49 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 19.09 -1.57 35 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 20.55 -1.65 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.07 -1.97 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.63 -2.06 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.32 -2.11 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.03 -2.14 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 28.76 -2.22 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.52 -2.28 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 32.34 -2.63 35 0 0 0
TOTAL PUT 187 13,993 +44
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$ 25.100
30JUL26 17.00 C 0.00 0.00 0.00 8.16 +0.27 98 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 7.66 +0.25 91 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.17 +0.27 88 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.68 +0.29 85 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.20 +0.30 83 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.69 +0.31 74 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.20 +0.32 70 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 4.13 +0.26 36 0 75 0
30JUL26 22.00 C 3.23 3.23 3.23 3.13 +0.26 26 4 104 +4
30JUL26 23.00 C 0.00 0.00 0.00 2.13 +0.24 17 0 998 0
30JUL26 24.00 C 1.10 1.20 1.10 1.20 +0.20 20 10 541 +5
30JUL26 25.00 C 0.44 0.56 0.44 0.49 +0.12 20 1,011 3,246 +191
30JUL26 26.00 C 0.11 0.19 0.11 0.12 +0.02 20 434 3,672 +304
30JUL26 27.00 C 0.04 0.05 0.04 0.02 0.00 20 74 980 +74
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 268 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.16 +0.26 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.66 +0.25 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.17 +0.27 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.72 +0.28 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.23 +0.28 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.73 +0.26 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.24 +0.26 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.18 +0.24 21 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.25 +0.28 26 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 2.31 +0.25 23 1 226 +1
28AUG26 24.00 C 1.49 1.52 1.49 1.47 +0.23 21 11 298 +10
28AUG26 25.00 C 0.83 0.85 0.82 0.80 +0.13 20 70 279 -6
28AUG26 26.00 C 0.38 0.41 0.37 0.37 +0.07 19 1,112 2,027 +1,112
28AUG26 27.00 C 0.18 0.18 0.18 0.14 +0.02 19 8 705 +8
28AUG26 28.00 C 0.07 0.07 0.07 0.06 +0.01 20 10 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 21 0 24 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.20 +0.25 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.71 +0.26 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.21 +0.26 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.79 +0.35 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.30 +0.35 38 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.82 +0.35 36 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.33 +0.35 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.24 +0.18 18 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.37 +0.24 24 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 2.48 +0.22 22 0 351 0
29SEP26 24.00 C 1.69 1.70 1.67 1.69 +0.21 21 10 252 +10
29SEP26 25.00 C 1.05 1.10 1.05 1.01 +0.11 19 15 387 +15
29SEP26 26.00 C 0.62 0.66 0.60 0.61 +0.11 20 30 496 +28
29SEP26 27.00 C 0.33 0.34 0.33 0.32 +0.06 19 17 906 +17
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 285 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 123 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 20 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.25 +0.26 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.83 +0.30 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.34 +0.37 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.85 +0.36 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.36 +0.36 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.89 +0.42 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.40 +0.36 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.33 +0.24 20 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.41 +0.20 20 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.58 +0.17 20 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.85 +0.18 20 0 0 0
29OCT26 25.00 C 1.14 1.30 1.14 1.26 +0.12 20 21 26 0
29OCT26 26.00 C 0.82 0.82 0.78 0.81 +0.05 20 7 61 0
29OCT26 27.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 50 0
29OCT26 28.00 C 0.24 0.24 0.24 0.28 +0.02 20 1 151 +1
29OCT26 29.00 C 0.12 0.15 0.12 0.15 0.00 20 50 130 +50
29OCT26 30.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.25 +0.26 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.83 +0.30 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.34 +0.37 34 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 6.85 +0.36 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.36 +0.36 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.89 +0.42 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.40 +0.36 28 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 4.33 +0.24 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.43 +0.22 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.61 +0.17 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.94 +0.21 20 0 68 0
30DEC26 25.00 C 1.33 1.33 1.33 1.33 +0.11 19 30 47 0
30DEC26 26.00 C 0.00 0.00 0.00 0.92 +0.13 19 0 169 0
30DEC26 27.00 C 0.53 0.57 0.53 0.57 +0.06 19 30 163 +30
30DEC26 28.00 C 0.00 0.00 0.00 0.37 +0.05 19 0 69 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 170 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.31 +0.32 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.83 +0.30 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.34 +0.35 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.86 +0.36 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.36 +0.32 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.89 +0.33 25 0 0 0
30MAR27 20.00 C 5.00 5.20 5.00 5.42 +0.36 24 2 3 -1
30MAR27 21.00 C 0.00 0.00 0.00 4.39 +0.22 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.55 +0.20 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.80 +0.09 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.22 +0.15 20 0 69 0
30MAR27 25.00 C 0.00 0.00 0.00 1.68 +0.12 19 0 11 0
30MAR27 26.00 C 0.00 0.00 0.00 1.22 +0.08 19 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.89 +0.06 19 0 38 0
30MAR27 28.00 C 0.00 0.00 0.00 0.63 +0.07 19 0 22 0
30MAR27 29.00 C 0.47 0.47 0.47 0.44 +0.05 19 1 10 -1
30MAR27 30.00 C 0.00 0.00 0.00 0.30 +0.03 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 0.00 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 19 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 8.31 +0.32 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.83 +0.30 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.34 +0.33 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.86 +0.33 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.36 +0.30 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.89 +0.29 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.42 +0.26 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.56 +0.16 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.87 +0.25 20 0 0 0
29JUN27 23.00 C 3.10 3.10 3.10 3.16 +0.22 20 5 9 -5
29JUN27 24.00 C 0.00 0.00 0.00 2.54 +0.20 19 0 29 0
29JUN27 25.00 C 1.91 1.91 1.91 2.05 +0.18 20 29 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.59 +0.14 19 0 38 0
29JUN27 27.00 C 1.09 1.09 1.09 1.20 +0.11 19 2 8 +2
29JUN27 28.00 C 0.00 0.00 0.00 0.92 +0.09 19 0 25 0
29JUN27 29.00 C 0.00 0.00 0.00 0.69 +0.06 19 0 43 0
29JUN27 30.00 C 0.47 0.47 0.47 0.52 +0.06 19 1 12 +1
29JUN27 31.00 C 0.00 0.00 0.00 0.38 +0.04 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
TOTAL CALL 2,996 21,818 +1,850
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,523 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 946 0
30JUL26 23.00 P 0.04 0.04 0.04 0.01 -0.01 22 81 1,383 -80
30JUL26 24.00 P 0.12 0.12 0.09 0.07 -0.06 20 283 2,242 -5
30JUL26 25.00 P 0.42 0.42 0.34 0.34 -0.19 19 87 1,910 -12
30JUL26 26.00 P 1.20 1.20 0.96 1.00 -0.27 20 117 626 +26
30JUL26 27.00 P 2.00 2.00 1.88 1.90 -0.26 0 10 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.90 -0.26 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.90 -0.26 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.90 -0.26 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.90 -0.26 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.90 -0.26 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.90 -0.26 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.90 -0.26 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.90 -0.26 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 112 0
28AUG26 22.00 P 0.09 0.09 0.09 0.02 -0.01 20 10 1,127 0
28AUG26 23.00 P 0.13 0.13 0.13 0.08 -0.03 20 36 1,635 +35
28AUG26 24.00 P 0.30 0.31 0.27 0.25 -0.09 20 37 1,204 +6
28AUG26 25.00 P 0.57 0.58 0.57 0.60 -0.15 19 2 627 +1
28AUG26 26.00 P 1.14 1.14 1.14 1.19 -0.23 19 5 195 0
28AUG26 27.00 P 0.00 0.00 0.00 1.99 -0.23 20 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.91 -0.25 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.90 -0.26 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.90 -0.26 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.90 -0.28 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.90 -0.26 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.90 -0.26 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.90 -0.26 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.90 -0.26 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29SEP26 21.00 P 0.09 0.09 0.08 0.02 -0.01 20 80 2,612 -80
29SEP26 22.00 P 0.15 0.15 0.15 0.06 -0.03 19 2 1,412 0
29SEP26 23.00 P 0.23 0.23 0.22 0.17 -0.05 19 121 1,346 +59
29SEP26 24.00 P 0.49 0.49 0.44 0.41 -0.09 20 18 1,089 0
29SEP26 25.00 P 0.86 0.86 0.79 0.80 -0.13 20 2 518 +2
29SEP26 26.00 P 0.00 0.00 0.00 1.37 -0.19 20 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 2.09 -0.21 19 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 2.95 -0.24 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.90 -0.31 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.90 -0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.90 -0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.90 -0.28 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.90 -0.26 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.90 -0.26 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.90 -0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.90 -0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.90 -0.26 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 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 34 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 130 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 61 0
29OCT26 22.00 P 0.00 0.00 0.00 0.13 -0.05 20 0 20 0
29OCT26 23.00 P 0.00 0.00 0.00 0.28 -0.09 20 0 35 0
29OCT26 24.00 P 0.69 0.69 0.69 0.57 -0.14 20 2 37 +2
29OCT26 25.00 P 0.00 0.00 0.00 0.99 -0.18 20 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 1.57 -0.16 21 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.22 -0.23 20 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.03 -0.25 20 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 3.93 -0.38 20 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.05 -0.26 29 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.06 -0.28 33 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.04 -0.14 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.90 -0.26 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.90 -0.26 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 22 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 0.00 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 315 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 601 0
30DEC26 22.00 P 0.36 0.36 0.36 0.30 -0.06 19 20 590 +20
30DEC26 23.00 P 0.00 0.00 0.00 0.56 -0.08 19 0 1,315 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 -0.11 19 0 2,311 0
30DEC26 25.00 P 0.00 0.00 0.00 1.39 -0.14 19 0 168 0
30DEC26 26.00 P 0.00 0.00 0.00 1.96 -0.18 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.70 -0.20 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.50 -0.22 19 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 4.36 -0.35 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.24 -0.36 17 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.20 -0.37 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.17 -0.39 15 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.15 -0.30 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.15 -0.26 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.14 -0.26 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.13 -0.26 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.12 -0.26 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.06 19 0 113 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 -0.07 19 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 -0.11 19 0 463 0
30MAR27 24.00 P 0.00 0.00 0.00 1.14 -0.12 19 0 389 0
30MAR27 25.00 P 0.00 0.00 0.00 1.60 -0.12 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.17 -0.17 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.87 -0.21 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.63 -0.23 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.46 -0.29 19 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.33 -0.33 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.23 -0.36 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.20 -0.36 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.16 -0.37 15 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.16 -0.35 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.15 -0.25 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.13 -0.26 17 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.05 0.00 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.42 -0.04 20 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.66 -0.06 20 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.99 -0.07 20 0 66 0
29JUN27 24.00 P 0.00 0.00 0.00 1.40 -0.09 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 1.87 -0.13 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.42 -0.15 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.06 -0.22 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.80 -0.21 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.58 -0.28 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.45 -0.22 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.34 -0.25 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.27 -0.29 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.22 -0.31 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.18 -0.33 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.16 -0.25 20 0 0 0
TOTAL PUT 913 35,489 -26
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 70.64 -0.59 0 0 0 0
17JUL26 270.00 C 0.00 0.00 0.00 65.64 -0.59 0 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 60.64 -0.03 0 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 55.65 -0.02 78 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 50.65 -0.02 70 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 45.65 -0.02 62 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 40.65 -0.03 53 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 35.65 -0.06 45 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 25.72 -0.21 50 0 6 0
17JUL26 320.00 C 14.47 14.47 14.47 16.20 -0.57 49 12 82 +1
17JUL26 330.00 C 0.00 0.00 0.00 7.98 -1.11 46 0 47 0
17JUL26 340.00 C 2.17 2.67 1.77 2.99 -1.16 48 37 280 -30
17JUL26 350.00 C 0.67 0.84 0.67 0.78 -0.81 49 14 341 0
17JUL26 360.00 C 0.00 0.00 0.00 0.15 -0.31 50 0 123 0
17JUL26 370.00 C 0.00 0.00 0.00 0.02 -0.09 50 0 132 0
17JUL26 380.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 7 0
17JUL26 390.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
17JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 0.01 - 109 0 0 -
24JUL26 270.00 C 0.00 0.00 0.00 65.80 -0.70 41 0 0 0
24JUL26 275.00 C 0.00 0.00 0.00 60.81 -1.28 42 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 55.82 -0.04 41 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 50.84 -0.05 40 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 45.89 -0.07 40 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 40.98 -0.11 40 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 36.14 -0.17 40 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 26.88 -0.32 40 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 18.03 -1.09 37 0 17 0
24JUL26 330.00 C 0.00 0.00 0.00 11.41 -0.89 39 0 1 0
24JUL26 340.00 C 4.66 5.90 4.66 6.53 -0.79 39 84 92 +63
24JUL26 350.00 C 3.42 4.10 2.54 3.36 -0.76 40 56 49 +28
24JUL26 360.00 C 1.63 1.90 1.63 1.62 -0.41 41 7 97 +7
24JUL26 370.00 C 0.90 0.90 0.90 0.67 -0.24 41 6 21 +6
24JUL26 380.00 C 0.00 0.00 0.00 0.25 -0.12 41 0 28 0
24JUL26 390.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 5 0
24JUL26 400.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
24JUL26 410.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 135.84 -0.55 0 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 130.85 -0.66 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 125.86 -0.66 69 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 120.86 -0.67 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 115.87 -0.67 59 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 110.87 -0.68 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 105.88 -0.68 0 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 100.89 -0.68 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 95.89 -0.35 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 90.90 -0.33 43 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 85.91 -0.61 45 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 80.91 -0.29 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 75.92 -0.46 38 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 70.94 -0.49 41 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 65.96 -0.56 40 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 60.99 -1.48 40 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 56.05 -0.07 40 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 51.15 -0.09 40 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 46.31 -0.13 40 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 41.56 -0.17 40 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 36.94 -0.21 40 0 293 0
30JUL26 310.00 C 0.00 0.00 0.00 28.22 -0.34 40 0 260 0
30JUL26 320.00 C 18.80 20.41 18.80 19.89 -1.07 37 45 338 0
30JUL26 330.00 C 12.30 12.30 11.16 13.66 -0.86 38 15 361 +12
30JUL26 340.00 C 7.50 7.50 7.50 8.83 -0.80 39 15 325 -15
30JUL26 350.00 C 4.66 5.61 4.57 5.36 -0.82 39 213 833 +94
30JUL26 360.00 C 2.43 3.42 2.43 3.20 -0.44 40 110 871 -41
30JUL26 370.00 C 1.93 2.00 1.86 1.72 -0.30 40 46 1,150 0
30JUL26 380.00 C 1.41 1.41 1.41 0.86 -0.20 40 2 842 -2
30JUL26 390.00 C 0.80 0.85 0.80 0.41 -0.11 40 9 999 +6
30JUL26 400.00 C 0.54 0.54 0.54 0.18 -0.07 40 8 507 0
30JUL26 410.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 352 0
30JUL26 420.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 277 0
30JUL26 430.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 198 0
30JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 43 0 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 46 0 377 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 49 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 52 0 305 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 55 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 61 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 136.07 -0.96 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 131.07 -1.01 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 126.16 -0.97 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 121.28 -1.26 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 116.36 -1.27 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 111.36 -1.06 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 106.30 -1.88 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 101.42 -1.75 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 96.55 -1.75 39 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 91.78 -2.00 44 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 86.85 -2.08 42 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 82.02 -1.57 42 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 77.22 -2.10 42 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 72.48 -2.04 42 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 67.93 -1.72 42 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 63.21 -1.57 41 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 58.86 +0.28 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 53.91 -0.29 39 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 49.62 -0.33 39 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 45.48 -0.37 39 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 41.50 -0.42 39 0 505 0
28AUG26 310.00 C 0.00 0.00 0.00 34.09 -0.50 39 0 236 0
28AUG26 320.00 C 26.93 26.93 26.93 26.84 -1.26 37 15 150 0
28AUG26 330.00 C 20.22 20.22 20.22 21.10 -1.26 38 15 163 +15
28AUG26 340.00 C 15.73 16.81 14.94 16.38 -1.18 38 39 600 +24
28AUG26 350.00 C 12.20 12.90 12.20 12.56 -1.12 38 9 255 +2
28AUG26 360.00 C 9.38 9.38 9.38 9.61 -0.88 39 2 409 0
28AUG26 370.00 C 7.07 7.07 7.07 7.27 -0.53 40 1 297 -1
28AUG26 380.00 C 5.10 5.80 5.10 5.24 -0.46 39 19 370 0
28AUG26 390.00 C 4.32 4.32 4.32 3.71 -0.39 39 15 830 -15
28AUG26 400.00 C 3.17 3.34 3.17 2.59 -0.32 39 60 354 +10
28AUG26 410.00 C 2.30 2.50 2.30 1.78 -0.25 39 7 547 +6
28AUG26 420.00 C 0.00 0.00 0.00 1.20 -0.20 39 0 222 0
28AUG26 430.00 C 1.52 1.52 1.52 0.78 -0.15 39 2 266 +2
28AUG26 440.00 C 0.00 0.00 0.00 0.51 -0.11 39 0 128 0
28AUG26 450.00 C 0.00 0.00 0.00 0.33 -0.08 39 0 141 0
28AUG26 460.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 42 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 136.07 -2.88 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 131.78 -2.31 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 126.92 -1.96 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 122.07 -1.51 41 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 117.03 -1.71 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 112.90 -1.04 49 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 107.61 -1.52 43 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 103.30 -1.05 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 98.55 -0.75 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 93.35 -1.51 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 88.70 -1.56 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 84.20 -1.00 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 79.54 -1.59 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 75.09 -1.57 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 70.89 -1.39 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 66.60 -1.46 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 62.43 -1.43 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 58.33 -1.42 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 53.61 -0.54 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 49.84 -0.57 39 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 46.21 -0.62 39 0 82 0
29SEP26 310.00 C 0.00 0.00 0.00 39.43 -0.69 39 0 381 0
29SEP26 320.00 C 31.77 31.77 31.77 32.91 -1.14 38 15 274 0
29SEP26 330.00 C 0.00 0.00 0.00 27.50 -1.09 38 0 293 0
29SEP26 340.00 C 0.00 0.00 0.00 22.82 -1.03 39 0 172 0
29SEP26 350.00 C 0.00 0.00 0.00 18.68 -1.13 39 0 232 0
29SEP26 360.00 C 15.60 15.60 15.33 15.39 -1.04 39 11 192 -1
29SEP26 370.00 C 0.00 0.00 0.00 12.69 -0.82 40 0 928 0
29SEP26 380.00 C 0.00 0.00 0.00 10.18 -0.71 40 0 160 0
29SEP26 390.00 C 0.00 0.00 0.00 8.06 -0.64 40 0 424 0
29SEP26 400.00 C 6.91 7.12 6.91 6.33 -0.58 39 75 280 +75
29SEP26 410.00 C 0.00 0.00 0.00 4.93 -0.52 39 0 1,320 0
29SEP26 420.00 C 0.00 0.00 0.00 3.71 -0.43 39 0 201 0
29SEP26 430.00 C 4.10 4.29 3.95 2.93 -0.39 39 56 405 +1
29SEP26 440.00 C 3.00 3.00 3.00 2.18 -0.32 39 17 1,007 +17
29SEP26 450.00 C 2.80 2.90 2.80 1.65 -0.27 39 8 541 +4
29SEP26 460.00 C 0.00 0.00 0.00 1.25 -0.22 39 0 722 0
29SEP26 470.00 C 0.00 0.00 0.00 0.94 -0.18 39 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 0.70 -0.15 39 0 133 0
29SEP26 490.00 C 0.00 0.00 0.00 0.52 -0.12 39 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.38 -0.10 39 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.28 -0.09 39 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 503 0
29SEP26 530.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 170 0
29SEP26 560.00 C 0.85 0.85 0.85 0.06 -0.02 39 3 52 -1
29SEP26 570.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 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 81.68 -1.77 41 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 77.38 -1.82 41 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 73.18 -1.74 41 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 69.22 -1.53 41 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 65.12 -1.57 40 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 61.11 -1.66 40 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 56.87 -0.38 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 53.29 -0.41 39 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 49.85 -0.43 39 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 43.39 -1.78 39 0 236 0
29OCT26 320.00 C 36.41 37.62 36.41 36.88 -1.18 38 45 1,735 +30
29OCT26 330.00 C 0.00 0.00 0.00 31.58 -1.14 38 0 190 0
29OCT26 340.00 C 0.00 0.00 0.00 26.90 -1.11 38 0 177 0
29OCT26 350.00 C 23.72 23.72 23.72 22.99 -0.90 38 15 115 0
29OCT26 360.00 C 19.33 19.33 19.33 19.17 -1.17 38 15 91 -2
29OCT26 370.00 C 15.77 15.77 15.77 16.19 -1.11 38 15 88 0
29OCT26 380.00 C 13.17 13.84 13.17 13.70 -0.86 39 386 437 +356
29OCT26 390.00 C 11.13 11.13 11.13 11.58 -0.53 39 96 114 +96
29OCT26 400.00 C 9.53 9.56 9.53 9.60 -0.43 39 48 52 +48
29OCT26 410.00 C 0.00 0.00 0.00 7.87 -0.39 39 0 31 0
29OCT26 420.00 C 6.49 6.49 6.49 6.42 -0.36 39 30 55 +10
29OCT26 430.00 C 0.00 0.00 0.00 5.06 - 39 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 139.62 -2.21 45 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 134.92 -2.40 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 130.26 -1.93 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 125.62 -1.99 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 121.08 -1.93 43 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 116.54 -1.91 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 112.04 -2.30 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 107.60 -2.11 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 103.22 -2.25 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 98.90 -2.25 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 94.66 -1.92 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 90.69 -1.98 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 86.59 -1.97 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 82.57 -1.22 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 78.85 -1.76 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 74.84 -1.19 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 71.10 -2.07 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 67.63 -1.79 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 64.13 -1.86 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 60.73 -1.56 40 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 57.44 -2.42 39 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 50.86 -2.89 39 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 46.67 -1.43 40 0 197 0
30DEC26 330.00 C 0.00 0.00 0.00 39.68 -3.23 38 0 128 0
30DEC26 340.00 C 0.00 0.00 0.00 34.52 -3.64 38 0 85 0
30DEC26 350.00 C 0.00 0.00 0.00 30.96 -1.07 38 0 1,145 0
30DEC26 360.00 C 0.00 0.00 0.00 27.25 -0.93 38 0 75 0
30DEC26 370.00 C 0.00 0.00 0.00 23.97 -0.97 38 0 124 0
30DEC26 380.00 C 0.00 0.00 0.00 21.14 -0.96 39 0 401 0
30DEC26 390.00 C 0.00 0.00 0.00 18.56 -0.90 39 0 2,782 0
30DEC26 400.00 C 0.00 0.00 0.00 16.30 -0.80 39 0 139 0
30DEC26 410.00 C 0.00 0.00 0.00 14.30 -0.78 39 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 12.37 -0.94 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 10.37 -1.14 39 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 8.94 -1.06 39 0 342 0
30DEC26 450.00 C 0.00 0.00 0.00 7.69 -0.99 39 0 681 0
30DEC26 460.00 C 0.00 0.00 0.00 6.61 -0.91 39 0 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 5.66 -0.85 39 0 628 0
30DEC26 480.00 C 0.00 0.00 0.00 4.85 -0.78 39 0 121 0
30DEC26 490.00 C 0.00 0.00 0.00 4.27 -0.73 39 0 96 0
30DEC26 500.00 C 4.50 5.13 4.50 3.54 -0.65 39 64 213 +7
30DEC26 510.00 C 0.00 0.00 0.00 3.02 -0.59 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.57 -0.53 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.19 -0.48 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 1.86 -0.43 39 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.58 -0.39 39 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 1.34 -0.35 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.14 -0.31 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.96 -0.28 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.82 -0.24 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.71 -0.23 39 0 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.59 -0.19 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.50 -0.17 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.42 -0.15 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.35 -0.14 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.30 -0.12 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.25 -0.11 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.21 -0.09 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.18 -0.08 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.15 -0.07 39 0 109 0
30DEC26 700.00 C 0.00 0.00 0.00 0.13 -0.06 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 142.84 -1.68 44 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 138.38 -2.01 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 133.93 -1.98 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 129.52 -2.03 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 125.16 -2.02 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 121.06 -1.79 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 117.20 -1.37 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 112.64 -1.76 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 108.52 -1.52 41 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 104.53 -1.71 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 100.71 -1.53 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 96.84 -1.29 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 93.01 -1.30 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 89.24 -1.28 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 85.63 -1.46 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 82.04 -1.32 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 78.50 -1.19 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 75.18 -1.26 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 71.88 -0.95 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 68.67 -1.12 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 65.59 -1.88 39 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 59.63 -1.06 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 53.89 -2.97 38 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 48.46 -1.40 38 0 76 0
30MAR27 340.00 C 44.72 44.73 44.72 43.67 -3.54 37 30 45 +30
30MAR27 350.00 C 0.00 0.00 0.00 39.82 -1.11 38 0 62 0
30MAR27 360.00 C 0.00 0.00 0.00 35.90 -1.09 38 0 30 0
30MAR27 370.00 C 0.00 0.00 0.00 32.49 -1.02 38 0 166 0
30MAR27 380.00 C 0.00 0.00 0.00 29.27 -0.97 38 0 77 0
30MAR27 390.00 C 0.00 0.00 0.00 26.49 -0.93 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 23.87 -0.85 38 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 21.46 -0.99 38 0 121 0
30MAR27 420.00 C 0.00 0.00 0.00 19.20 -1.05 38 0 76 0
30MAR27 430.00 C 0.00 0.00 0.00 16.66 -1.91 37 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 15.33 -1.88 38 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 13.67 -1.36 38 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 11.83 -2.08 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 10.85 -1.64 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 9.66 -1.22 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 8.34 -1.42 37 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 7.41 -1.35 37 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 6.59 -1.26 37 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 5.85 -1.18 37 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 5.19 -1.11 37 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 4.60 -1.04 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 4.08 -0.97 37 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.62 -0.89 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 3.21 -0.83 37 0 15 0
30MAR27 580.00 C 4.20 4.20 4.20 2.84 -0.77 37 1 18 +1
30MAR27 590.00 C 0.00 0.00 0.00 2.52 -0.71 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.23 -0.66 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.97 -0.61 37 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.75 -0.56 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 97.86 -1.81 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 94.32 -1.80 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 90.86 -1.81 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 87.56 -1.60 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 84.26 -1.59 38 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 81.04 -1.79 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 77.96 -1.77 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 74.96 -1.75 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 71.99 -1.80 38 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 66.14 -1.41 38 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 60.87 -1.38 37 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 55.97 -1.35 37 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 51.42 -1.28 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 47.22 -1.25 37 0 211 0
29JUN27 360.00 C 0.00 0.00 0.00 43.34 -1.20 37 0 5 0
29JUN27 370.00 C 0.00 0.00 0.00 39.78 -1.15 37 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 36.95 -0.66 38 0 39 0
29JUN27 390.00 C 31.93 31.93 31.93 33.99 -0.58 38 1 1 +1
29JUN27 400.00 C 0.00 0.00 0.00 31.27 -0.52 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 28.77 -0.46 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 26.50 -0.33 38 0 2 0
29JUN27 430.00 C 24.20 24.20 24.20 24.22 -0.32 38 2 2 +2
29JUN27 440.00 C 0.00 0.00 0.00 22.12 -0.31 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 20.20 -0.30 38 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 18.43 -0.29 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 16.81 -0.29 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 15.33 -0.27 38 0 2 0
TOTAL CALL 1,796 46,908 +846
17JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
17JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 84 0 53 0
17JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
17JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
17JUL26 300.00 P 0.15 0.15 0.15 0.01 -0.03 54 7 151 +7
17JUL26 310.00 P 0.00 0.00 0.00 0.07 -0.19 50 0 186 0
17JUL26 320.00 P 1.50 1.50 1.30 0.57 -0.56 50 7 115 0
17JUL26 330.00 P 3.21 3.21 3.21 2.66 -0.92 50 7 39 +7
17JUL26 340.00 P 0.00 0.00 0.00 7.66 -1.17 52 0 38 0
17JUL26 350.00 P 0.00 0.00 0.00 15.62 -0.24 57 0 3 0
17JUL26 360.00 P 26.14 26.14 26.14 24.51 -0.28 49 1 1 +1
17JUL26 370.00 P 0.00 0.00 0.00 34.40 -0.06 0 0 0 0
17JUL26 380.00 P 0.00 0.00 0.00 44.40 0.00 0 0 0 0
17JUL26 390.00 P 0.00 0.00 0.00 54.40 0.00 0 0 0 0
17JUL26 400.00 P 0.00 0.00 0.00 64.96 +0.56 135 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 74.96 +0.56 151 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 85.00 +0.60 168 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 95.00 - 181 0 0 -
24JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24JUL26 280.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 45 0
24JUL26 290.00 P 0.00 0.00 0.00 0.08 -0.05 41 0 49 0
24JUL26 295.00 P 0.78 0.78 0.54 0.16 -0.10 41 16 16 +16
24JUL26 300.00 P 0.76 0.76 0.76 0.33 -0.14 41 15 37 +15
24JUL26 310.00 P 0.00 0.00 0.00 1.08 -0.31 41 0 8 0
24JUL26 320.00 P 4.01 4.01 3.00 2.84 -0.47 41 19 75 +8
24JUL26 330.00 P 7.37 7.37 6.57 6.12 -0.29 41 30 45 +30
24JUL26 340.00 P 0.00 0.00 0.00 11.21 -0.35 42 0 0 0
24JUL26 350.00 P 0.00 0.00 0.00 18.18 -0.20 44 0 15 0
24JUL26 360.00 P 0.00 0.00 0.00 25.79 -0.35 40 0 0 0
24JUL26 370.00 P 0.00 0.00 0.00 34.88 -0.19 40 0 0 0
24JUL26 380.00 P 0.00 0.00 0.00 44.51 -0.08 41 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 54.40 -0.02 0 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 64.98 +0.58 66 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 74.96 +0.56 73 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 85.00 +0.60 81 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 95.00 - 88 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 128 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 37 0
30JUL26 270.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 558 0
30JUL26 275.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 324 0
30JUL26 280.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 491 0
30JUL26 285.00 P 0.84 0.84 0.75 0.20 -0.08 40 75 269 +45
30JUL26 290.00 P 1.07 1.07 0.94 0.36 -0.11 40 105 203 -20
30JUL26 295.00 P 1.22 1.22 1.22 0.61 -0.16 40 4 271 -1
30JUL26 300.00 P 1.81 1.81 1.58 0.99 -0.22 40 30 494 0
30JUL26 310.00 P 3.20 3.50 3.19 2.31 -0.33 40 41 462 +41
30JUL26 320.00 P 5.60 6.10 4.69 4.65 -0.36 40 52 506 +10
30JUL26 330.00 P 8.78 8.78 8.78 8.32 -0.13 41 30 679 0
30JUL26 340.00 P 14.90 14.90 14.90 13.52 -0.13 41 2 1,064 +2
30JUL26 350.00 P 22.43 22.43 19.83 20.16 -0.04 42 66 471 +51
30JUL26 360.00 P 29.80 29.80 29.80 27.19 -0.35 40 6 741 -6
30JUL26 370.00 P 0.00 0.00 0.00 35.73 -0.28 40 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 44.95 -0.16 40 4 675 0
30JUL26 390.00 P 0.00 0.00 0.00 54.56 -0.09 40 0 313 0
30JUL26 400.00 P 0.00 0.00 0.00 64.98 +0.53 53 1 410 -1
30JUL26 410.00 P 0.00 0.00 0.00 74.96 +0.56 58 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 85.06 +0.66 65 0 256 -196
30JUL26 430.00 P 0.00 0.00 0.00 95.07 +0.67 71 0 36 -76
30JUL26 440.00 P 0.00 0.00 0.00 104.96 +0.56 74 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 114.96 +0.56 79 0 60 -1
30JUL26 460.00 P 0.00 0.00 0.00 124.96 +0.56 84 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 134.96 +0.56 88 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 144.96 +0.56 93 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 155.06 +0.66 99 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 165.06 +0.66 103 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 175.06 +0.66 108 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 184.95 +0.55 110 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 194.95 +0.55 114 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 204.95 +0.55 118 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 214.95 +0.55 121 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 224.95 +0.55 125 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 234.93 +0.53 128 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 244.95 +0.55 132 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 254.95 +0.55 135 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 265.05 +0.65 141 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 274.95 +0.55 142 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 285.05 +0.65 148 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.26 0.26 0.26 0.01 0.00 41 7 7 +7
28AUG26 220.00 P 0.32 0.32 0.32 0.01 0.00 39 2 12 +2
28AUG26 225.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 2 0
28AUG26 245.00 P 0.60 0.60 0.60 0.13 -0.04 39 1 2 +1
28AUG26 250.00 P 0.00 0.00 0.00 0.21 -0.05 39 0 34 0
28AUG26 255.00 P 0.00 0.00 0.00 0.30 -0.08 39 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.46 -0.08 39 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 0.66 -0.12 39 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.92 -0.17 39 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 1.28 -0.21 39 0 236 0
28AUG26 280.00 P 0.00 0.00 0.00 1.79 -0.23 39 0 222 0
28AUG26 285.00 P 3.47 3.47 3.47 2.34 -0.30 39 13 252 +13
28AUG26 290.00 P 3.95 3.95 3.80 3.09 -0.30 39 5 243 +1
28AUG26 295.00 P 0.00 0.00 0.00 3.96 -0.38 39 0 163 0
28AUG26 300.00 P 5.50 5.50 5.50 4.97 -0.40 40 1 482 0
28AUG26 310.00 P 0.00 0.00 0.00 7.62 -0.35 40 0 486 0
28AUG26 320.00 P 11.10 11.10 11.10 11.14 -0.11 40 2 261 0
28AUG26 330.00 P 0.00 0.00 0.00 15.53 -0.04 40 0 763 0
28AUG26 340.00 P 22.88 22.88 22.88 20.80 +0.05 40 1 2,296 -1
28AUG26 350.00 P 28.20 28.20 28.20 26.97 +0.09 41 10 208 +10
28AUG26 360.00 P 0.00 0.00 0.00 32.95 -0.53 39 0 289 0
28AUG26 370.00 P 0.00 0.00 0.00 40.40 -0.49 39 0 360 0
28AUG26 380.00 P 52.00 52.00 52.00 48.47 -0.41 39 1 869 0
28AUG26 390.00 P 0.00 0.00 0.00 58.08 +0.72 43 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 66.91 +0.79 43 1 137 +1
28AUG26 410.00 P 0.00 0.00 0.00 76.11 +1.68 44 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 85.59 +0.64 45 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 95.32 +0.68 46 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 105.24 +0.78 49 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 115.08 +0.68 51 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 125.07 +0.67 54 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 135.07 +0.67 57 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 145.07 +0.67 59 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 155.08 +0.68 62 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 165.08 +0.68 65 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 175.08 +0.68 68 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 185.08 +0.68 70 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 195.07 +0.67 73 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 205.07 +0.67 75 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 215.06 +0.66 77 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 225.07 +0.67 80 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 235.07 +0.67 82 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 245.06 +0.66 84 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 255.07 +0.67 86 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 265.07 +0.67 88 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 275.06 +0.66 90 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 285.07 +0.67 92 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.20 -0.06 39 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.30 -0.06 39 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.41 -0.10 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.57 -0.10 39 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.77 -0.15 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 1.02 -0.18 39 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 1.36 -0.21 39 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 1.73 -0.26 39 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 2.24 -0.28 39 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 2.77 -0.36 39 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 3.60 -0.27 39 0 89 0
29SEP26 280.00 P 5.97 5.97 5.50 4.37 -0.46 39 25 284 +24
29SEP26 285.00 P 6.56 6.56 6.56 5.38 -0.48 39 15 108 0
29SEP26 290.00 P 0.00 0.00 0.00 6.41 -0.54 40 0 106 0
29SEP26 295.00 P 8.60 8.60 8.60 7.71 -0.58 40 1 146 0
29SEP26 300.00 P 0.00 0.00 0.00 9.05 -0.59 40 0 349 0
29SEP26 310.00 P 13.88 13.88 13.88 12.35 -0.55 40 1 1,119 -1
29SEP26 320.00 P 17.05 17.05 17.05 16.34 -0.33 40 6 796 +6
29SEP26 330.00 P 20.58 20.58 20.58 21.02 -0.15 40 1 908 +1
29SEP26 340.00 P 0.00 0.00 0.00 26.36 -0.03 40 0 322 0
29SEP26 350.00 P 0.00 0.00 0.00 32.34 +0.01 41 0 483 0
29SEP26 360.00 P 0.00 0.00 0.00 38.94 -0.79 41 0 1,259 0
29SEP26 370.00 P 0.00 0.00 0.00 44.89 -0.72 39 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 52.43 -0.64 39 4 733 +4
29SEP26 390.00 P 0.00 0.00 0.00 59.47 +0.38 37 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 70.80 +1.49 44 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 78.79 +0.88 43 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 87.49 +0.72 42 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 96.82 +1.30 43 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 106.03 +1.03 43 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 115.08 +0.12 41 0 153 0
29SEP26 460.00 P 124.90 124.90 124.90 125.18 +0.74 44 1 662 -1
29SEP26 470.00 P 0.00 0.00 0.00 135.07 +0.59 46 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 145.90 +1.50 52 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 155.90 +1.50 55 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 165.94 +1.54 57 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 175.94 +1.54 59 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 185.95 +1.55 62 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 195.89 +1.49 63 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 205.89 +1.49 65 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 215.89 +1.49 67 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 225.89 +1.49 69 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 235.89 +1.49 71 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 245.89 +1.49 73 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 255.94 +1.54 75 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 265.94 +1.54 77 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 275.89 +1.49 78 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 285.89 +1.49 80 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 295.94 +1.54 82 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 305.94 +1.54 83 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 315.94 +1.54 85 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 325.94 +1.54 87 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 335.87 +1.47 88 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 345.93 +1.53 90 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 355.93 +1.53 91 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 365.93 +1.53 93 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 3.09 -0.20 39 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 3.81 -0.23 39 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 4.69 -0.25 39 0 15 0
29OCT26 275.00 P 0.00 0.00 0.00 5.63 -0.30 39 0 15 0
29OCT26 280.00 P 7.69 7.69 7.69 6.67 -0.30 39 30 122 +5
29OCT26 285.00 P 9.40 9.41 9.40 7.80 -0.36 39 30 82 +30
29OCT26 290.00 P 0.00 0.00 0.00 9.14 -0.37 39 0 28 0
29OCT26 295.00 P 0.00 0.00 0.00 10.49 -0.38 39 0 60 0
29OCT26 300.00 P 13.18 13.18 13.18 12.15 -0.39 39 13 59 +13
29OCT26 310.00 P 16.62 16.62 16.62 15.68 -0.22 39 13 135 +13
29OCT26 320.00 P 20.72 20.74 20.72 19.87 0.00 39 26 306 +26
29OCT26 330.00 P 25.59 25.59 24.08 24.52 +0.05 39 55 323 +55
29OCT26 340.00 P 30.11 30.11 30.11 29.80 +0.08 39 6 58 +6
29OCT26 350.00 P 0.00 0.00 0.00 35.92 +0.35 40 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 41.35 -1.75 39 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 48.16 -0.46 39 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 55.34 -0.35 39 0 4 0
29OCT26 390.00 P 0.00 0.00 0.00 64.60 +1.25 41 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 72.61 +1.11 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 80.48 +0.05 40 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 89.22 +0.77 41 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 98.05 - 41 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 0.58 -0.16 39 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 0.75 -0.19 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.95 -0.25 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.21 -0.26 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.49 -0.35 39 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.88 -0.36 39 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 2.27 -0.43 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.78 -0.48 39 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 3.33 -0.49 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 3.93 -0.64 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 4.70 -0.64 39 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 5.46 -0.69 39 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 6.38 -0.81 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 7.40 -0.82 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 8.43 -0.91 39 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 9.69 -0.99 39 0 105 0
30DEC26 280.00 P 0.00 0.00 0.00 11.35 -0.67 39 0 54 0
30DEC26 285.00 P 0.00 0.00 0.00 12.73 -0.58 39 0 115 0
30DEC26 290.00 P 0.00 0.00 0.00 14.39 -0.28 39 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 16.12 -0.20 39 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 17.86 -0.11 39 0 226 0
30DEC26 310.00 P 21.30 21.30 21.30 21.84 -0.13 39 3 74 0
30DEC26 320.00 P 26.00 26.30 26.00 25.88 -0.32 39 4 541 +4
30DEC26 330.00 P 0.00 0.00 0.00 30.82 -0.18 39 0 106 0
30DEC26 340.00 P 0.00 0.00 0.00 36.12 -0.03 39 0 128 0
30DEC26 350.00 P 0.00 0.00 0.00 41.95 +0.22 39 0 2,452 0
30DEC26 360.00 P 0.00 0.00 0.00 48.41 +0.47 39 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 55.90 -0.79 40 0 2,921 0
30DEC26 380.00 P 0.00 0.00 0.00 61.55 -2.45 39 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 68.59 -2.26 39 0 2,312 0
30DEC26 400.00 P 0.00 0.00 0.00 78.47 +1.98 42 0 931 0
30DEC26 410.00 P 0.00 0.00 0.00 84.68 +0.67 39 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 92.91 +0.77 40 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 101.38 +0.55 40 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 110.23 +1.12 40 0 300 0
30DEC26 450.00 P 0.00 0.00 0.00 118.90 +0.42 40 0 555 0
30DEC26 460.00 P 0.00 0.00 0.00 127.80 +1.01 40 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 137.13 +0.66 40 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 146.64 +1.36 41 0 37 0
30DEC26 490.00 P 0.00 0.00 0.00 156.08 +1.49 41 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 165.94 +0.59 42 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 175.94 +0.95 44 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 185.95 +1.24 45 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 195.89 +1.36 47 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 205.95 +1.53 48 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 215.95 +1.55 50 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 225.91 +1.51 51 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 235.93 +1.53 52 0 0 0
30DEC26 580.00 P 250.00 250.00 250.00 245.96 +1.56 54 2 3 +2
30DEC26 590.00 P 0.00 0.00 0.00 255.95 +1.55 55 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 265.94 +1.54 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 275.93 +1.53 58 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 285.93 +1.53 59 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 295.94 +1.54 60 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 305.94 +1.54 61 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 315.94 +1.54 62 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 325.94 +1.54 64 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 335.94 +1.54 65 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 345.94 +1.54 66 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 355.94 +1.54 67 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 365.94 +1.54 68 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.51 -0.45 37 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 1.87 -0.49 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.26 -0.51 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.67 -0.67 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 3.23 -0.68 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 3.79 -0.72 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.40 -0.90 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 5.18 -0.91 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 5.95 -0.94 37 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 6.79 -1.39 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.83 -1.43 37 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 8.87 -1.48 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 9.92 -1.74 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 11.26 -1.43 37 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 12.99 -1.17 38 0 17 0
30MAR27 275.00 P 0.00 0.00 0.00 13.97 -1.53 37 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 15.99 -0.87 38 0 9 0
30MAR27 285.00 P 18.52 18.52 18.52 17.74 -0.90 38 1 1 +1
30MAR27 290.00 P 0.00 0.00 0.00 19.49 -0.76 38 0 37 0
30MAR27 295.00 P 0.00 0.00 0.00 21.26 -0.67 38 0 35 0
30MAR27 300.00 P 0.00 0.00 0.00 23.37 -0.47 38 0 126 0
30MAR27 310.00 P 0.00 0.00 0.00 27.65 -0.27 38 0 217 0
30MAR27 320.00 P 32.54 32.54 32.54 32.37 -0.12 38 2 165 0
30MAR27 330.00 P 39.14 39.14 39.14 37.03 -0.31 38 15 448 +15
30MAR27 340.00 P 0.00 0.00 0.00 42.47 -0.09 38 0 98 0
30MAR27 350.00 P 0.00 0.00 0.00 48.26 +0.08 38 0 100 0
30MAR27 360.00 P 55.20 55.20 55.20 55.09 +1.06 39 2 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 60.37 -2.03 38 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 67.25 -1.41 38 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 74.45 -1.55 38 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 81.77 +0.73 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 91.30 +0.36 40 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 97.29 +0.51 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 105.36 +0.53 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 113.59 +0.56 38 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 122.10 +0.68 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 130.70 +0.72 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 139.52 +0.84 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 148.55 +1.42 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 158.03 +0.78 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 167.51 +0.97 40 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 176.85 +0.80 40 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 186.38 +1.22 40 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 195.89 +1.10 40 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 205.95 +0.81 42 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 215.95 +1.10 43 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 225.91 +1.28 44 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 235.93 +1.46 45 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 245.96 +1.56 46 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 255.95 +1.55 48 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 265.94 +1.54 49 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 275.93 +1.53 50 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 285.93 +1.53 51 0 0 0
29JUN27 260.00 P 15.17 15.17 15.17 14.36 -0.21 38 2 6 +2
29JUN27 265.00 P 0.00 0.00 0.00 15.77 -0.22 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 17.30 -0.25 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 19.07 +0.02 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 20.84 -0.25 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 22.61 -0.25 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 24.47 -0.15 38 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 26.63 +0.07 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 28.71 +0.23 38 0 2,110 0
29JUN27 310.00 P 0.00 0.00 0.00 32.86 +0.27 38 0 24 0
29JUN27 320.00 P 0.00 0.00 0.00 37.39 +0.19 38 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 42.31 +0.33 38 0 205 0
29JUN27 340.00 P 0.00 0.00 0.00 47.63 +0.40 38 0 75 0
29JUN27 350.00 P 0.00 0.00 0.00 53.31 +0.45 37 0 76 0
29JUN27 360.00 P 0.00 0.00 0.00 59.42 +0.51 38 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 65.84 +0.55 38 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 72.56 +0.60 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 79.25 -1.56 38 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 86.54 -1.52 38 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 93.92 -1.59 38 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 103.58 +0.83 39 0 2,101 0
29JUN27 430.00 P 0.00 0.00 0.00 109.39 +0.64 38 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 117.43 +0.92 38 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 125.64 +0.92 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 134.01 +1.06 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 142.52 +0.91 38 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 151.28 +1.24 38 0 5 0
TOTAL PUT 820 65,512 +171
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$ 2.400
30JUL26 1.60 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.75 +0.06 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.65 +0.06 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.60 +0.06 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.55 +0.06 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.51 +0.07 73 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.46 +0.07 66 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.41 +0.06 59 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.31 +0.06 46 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.22 +0.04 43 0 620 0
30JUL26 2.30 C 0.00 0.00 0.00 0.15 +0.03 47 0 907 0
30JUL26 2.40 C 0.11 0.11 0.11 0.10 +0.03 50 5 460 -5
30JUL26 2.50 C 0.07 0.07 0.07 0.06 +0.02 51 5 248 0
30JUL26 2.60 C 0.03 0.03 0.03 0.03 0.00 48 11 220 0
30JUL26 2.70 C 0.00 0.00 0.00 0.02 +0.01 53 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 151 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 99 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 105 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 112 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 129 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 134 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.81 +0.07 61 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.76 +0.06 56 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.72 +0.07 67 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.67 +0.07 62 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.62 +0.06 57 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 +0.06 61 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.53 +0.06 56 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.49 +0.06 58 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.44 +0.06 53 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.36 +0.05 52 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.29 +0.04 52 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.22 +0.03 49 0 80 0
28AUG26 2.40 C 0.00 0.00 0.00 0.17 +0.02 49 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.13 +0.02 50 0 126 0
28AUG26 2.60 C 0.00 0.00 0.00 0.10 +0.02 52 0 80 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 +0.01 50 0 204 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 +0.01 50 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 +0.01 53 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 +0.01 53 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.84 +0.07 70 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.79 +0.06 66 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.75 +0.06 67 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.71 +0.06 68 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.66 +0.06 63 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.62 +0.06 63 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 +0.06 62 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 +0.06 61 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.50 +0.06 60 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.43 +0.06 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.36 +0.05 57 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.29 +0.04 53 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.20 +0.03 54 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.16 +0.02 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.13 +0.02 53 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 +0.01 52 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 +0.01 52 0 3 0
29SEP26 3.20 C 0.04 0.04 0.04 0.04 +0.01 52 10 155 +10
29SEP26 3.30 C 0.00 0.00 0.00 0.03 +0.01 52 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 894 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.86 +0.07 68 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.82 +0.07 68 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.78 +0.07 68 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.73 +0.06 64 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.69 +0.06 63 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.65 +0.06 62 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.62 +0.06 64 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.58 +0.06 62 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.54 +0.05 60 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.47 +0.05 59 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.41 +0.04 58 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.34 +0.04 55 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.30 +0.04 56 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.26 +0.04 56 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.22 +0.03 56 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 +0.03 56 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 +0.02 56 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.14 +0.03 57 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.91 +0.06 68 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.88 +0.06 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.84 +0.06 68 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.80 +0.05 67 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.77 +0.06 68 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.73 +0.05 66 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.70 +0.06 66 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.66 +0.05 64 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.63 +0.05 64 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.57 +0.05 64 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.51 +0.04 62 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 +0.04 62 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 +0.03 61 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 +0.03 61 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 +0.02 61 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 +0.02 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 +0.02 61 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 +0.02 61 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 +0.02 62 0 576 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 +0.02 62 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 +0.02 62 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.01 62 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.01 61 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.01 62 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 +0.02 63 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.01 61 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.01 61 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 57 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 55 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 0.99 +0.06 70 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.96 +0.06 71 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.92 +0.06 69 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.89 +0.06 69 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.85 +0.05 67 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.82 +0.06 67 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.79 +0.06 67 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.77 +0.07 68 0 0 0
30MAR27 2.00 C 0.74 0.74 0.72 0.76 +0.08 70 4 4 +4
30MAR27 2.10 C 0.00 0.00 0.00 0.67 +0.05 64 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.62 +0.04 64 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 +0.04 65 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.54 +0.04 65 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 +0.03 65 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 +0.04 65 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 +0.03 65 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 +0.03 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 +0.03 66 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 +0.03 65 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 +0.03 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.02 65 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 +0.02 65 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 +0.02 65 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 +0.02 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 +0.02 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 +0.01 65 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 +0.02 66 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 +0.02 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 +0.01 65 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 +0.01 65 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.01 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 +0.01 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 +0.01 65 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 +0.01 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 +0.01 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 +0.01 64 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.05 +0.06 70 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.01 +0.05 68 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.98 +0.05 68 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.95 +0.05 67 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.92 +0.05 67 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.89 +0.05 67 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.87 +0.06 67 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.84 +0.06 67 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.81 +0.05 66 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.75 +0.04 64 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.70 +0.04 64 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.66 +0.05 64 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.61 +0.04 63 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.57 +0.03 63 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.53 +0.02 62 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 +0.02 62 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 +0.02 62 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 +0.02 62 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 +0.01 62 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 +0.01 62 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 +0.02 63 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 +0.02 63 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 +0.02 63 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 +0.01 63 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 +0.01 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 +0.01 62 0 103 0
TOTAL CALL 35 10,317 +9
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 0.00 61 0 166 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 -0.02 54 0 239 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 -0.02 54 0 37 0
30JUL26 2.40 P 0.00 0.00 0.00 0.10 -0.04 52 0 167 0
30JUL26 2.50 P 0.00 0.00 0.00 0.16 -0.05 52 0 678 0
30JUL26 2.60 P 0.00 0.00 0.00 0.24 -0.05 57 0 296 0
30JUL26 2.70 P 0.00 0.00 0.00 0.32 -0.06 55 0 110 0
30JUL26 2.80 P 0.00 0.00 0.00 0.41 -0.07 56 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.51 -0.06 65 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.61 -0.07 74 0 62 0
30JUL26 3.10 P 0.00 0.00 0.00 0.70 -0.08 0 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.30 -0.07 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.41 -0.07 129 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.71 -0.06 146 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.06 -0.02 55 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.13 -0.03 55 0 23 0
28AUG26 2.40 P 0.00 0.00 0.00 0.17 -0.04 52 0 291 0
28AUG26 2.50 P 0.00 0.00 0.00 0.23 -0.05 53 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.30 -0.05 54 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.38 -0.05 57 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.46 -0.05 57 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.54 -0.06 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.62 -0.08 52 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.72 -0.07 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.81 -0.08 55 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.91 -0.07 60 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.01 -0.07 64 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.11 -0.07 68 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.21 -0.07 72 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.30 -0.08 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.41 -0.07 79 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.71 -0.07 89 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 -0.01 54 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 -0.01 55 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 -0.02 55 0 3,010 0
29SEP26 2.00 P 0.08 0.08 0.08 0.08 -0.01 57 10 10 +10
29SEP26 2.10 P 0.00 0.00 0.00 0.11 -0.01 57 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.14 -0.03 55 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 -0.03 56 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.30 -0.03 57 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.35 -0.05 54 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 -0.05 54 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.49 -0.06 53 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 -0.06 53 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.66 -0.06 55 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.74 -0.07 53 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.83 -0.06 54 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 -0.07 53 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.02 -0.06 57 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.12 -0.06 60 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 -0.06 64 0 778 0
29SEP26 3.70 P 0.00 0.00 0.00 1.32 -0.06 67 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.41 -0.07 63 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.50 -0.08 0 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 -0.08 0 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.71 -0.07 71 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.80 -0.07 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.10 -0.07 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.60 -0.07 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.85 -0.07 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.10 -0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.35 -0.07 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.60 -0.07 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.85 -0.07 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.10 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.35 -0.07 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.60 -0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.85 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.10 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.35 -0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.02 -0.01 54 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.15 -0.02 58 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.19 -0.02 58 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 -0.02 58 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 -0.03 58 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.35 -0.03 58 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.42 -0.03 60 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.48 -0.04 58 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.55 -0.05 58 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.62 -0.05 57 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.70 -0.05 57 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.77 -0.07 54 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.86 -0.07 56 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 -0.01 65 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 -0.02 63 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 -0.01 64 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 -0.02 63 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 -0.02 63 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 -0.02 63 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 -0.02 63 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 -0.02 65 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 -0.03 64 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 -0.02 65 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 -0.03 64 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 -0.04 64 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 -0.03 65 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 -0.03 66 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 -0.03 66 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 -0.06 61 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 -0.05 62 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 -0.06 61 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 -0.06 61 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.03 -0.05 62 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.11 -0.06 62 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.20 -0.06 63 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.29 -0.06 63 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.38 -0.06 64 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.47 -0.06 64 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 -0.07 64 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.65 -0.07 64 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.74 -0.08 63 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.84 -0.07 65 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.93 -0.08 64 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.03 -0.07 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.13 -0.07 68 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.22 -0.08 66 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.32 -0.07 67 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.42 -0.07 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.52 -0.07 71 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.15 -0.01 69 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.16 -0.01 67 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.18 -0.01 68 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 -0.01 68 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 -0.01 68 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 -0.01 68 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.26 -0.02 68 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.28 -0.02 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 -0.01 69 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.35 -0.02 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.41 -0.02 68 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 -0.02 69 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.52 -0.03 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.59 -0.02 69 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.62 -0.06 65 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.69 -0.06 66 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 -0.05 63 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 -0.05 63 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.88 -0.05 63 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 -0.04 64 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 -0.05 63 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.10 -0.06 62 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 -0.06 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.26 -0.06 61 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.34 -0.07 61 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.43 -0.06 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.52 -0.06 62 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.60 -0.07 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.69 -0.07 61 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.78 -0.07 61 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.88 -0.06 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 -0.07 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.06 -0.07 63 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.16 -0.07 64 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.25 -0.07 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.35 -0.07 65 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.18 -0.02 65 0 10 0
29JUN27 1.65 P 0.00 0.00 0.00 0.20 -0.02 65 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.22 -0.02 65 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.24 -0.02 65 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 -0.02 65 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 -0.02 65 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 -0.03 65 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 -0.02 65 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 -0.03 65 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 -0.03 65 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.46 -0.03 66 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.51 -0.04 65 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.57 -0.04 65 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.63 -0.04 65 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.69 -0.04 64 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.76 -0.05 65 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.84 -0.04 66 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.91 -0.02 66 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.96 -0.04 64 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.03 -0.04 64 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.11 -0.04 64 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.18 -0.05 63 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 -0.05 62 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.33 -0.05 62 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.42 -0.05 63 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.49 -0.06 62 0 22 0
TOTAL PUT 10 28,552 +10
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$ 8.120
29SEP26 5.78 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.12 +0.02 41 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.88 +0.04 36 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.65 +0.04 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 +0.04 33 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.21 +0.02 34 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.82 +0.01 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.66 +0.01 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.41 +0.02 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.02 +0.01 34 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 0.00 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.76 0.00 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.93 0.00 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.12 0.00 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.33 -0.02 34 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.53 -0.04 34 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.75 -0.03 35 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.19 -0.05 34 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.65 -0.05 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.13 -0.05 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.60 -0.05 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.08 -0.05 33 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$ 8.120
30JUL26 5.50 C 0.00 0.00 0.00 2.63 +0.01 81 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.38 +0.01 72 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.13 +0.01 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.88 +0.01 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.64 +0.02 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.38 +0.01 38 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.13 0.00 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.89 0.00 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.67 0.00 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.46 0.00 34 0 30 0
30JUL26 8.00 C 0.29 0.29 0.29 0.30 -0.01 35 4 9 0
30JUL26 8.25 C 0.17 0.17 0.17 0.18 -0.01 35 21 86 +11
30JUL26 8.50 C 0.00 0.00 0.00 0.11 0.00 37 0 83 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 14 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 38 0 44 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 41 0 87 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30JUL26 12.00 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 0.01 0.00 97 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.63 0.00 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.14 +0.01 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.65 +0.03 35 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.41 +0.04 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.18 0.00 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.96 0.00 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.77 +0.02 35 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.60 +0.02 35 0 55 0
28AUG26 8.00 C 0.00 0.00 0.00 0.45 +0.01 35 0 154 0
28AUG26 8.25 C 0.00 0.00 0.00 0.31 -0.03 33 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.23 0.00 34 0 39 0
28AUG26 8.75 C 0.00 0.00 0.00 0.16 -0.01 35 0 109 0
28AUG26 9.00 C 0.00 0.00 0.00 0.11 0.00 35 0 126 0
28AUG26 9.25 C 0.08 0.08 0.08 0.07 -0.01 35 3 38 +3
28AUG26 9.50 C 0.00 0.00 0.00 0.05 0.00 36 0 113 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 0.00 35 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 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 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.39 +0.01 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.14 +0.01 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.90 +0.02 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.65 +0.03 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 +0.04 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.20 +0.02 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 +0.02 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
29SEP26 8.00 C 0.48 0.48 0.48 0.50 +0.02 33 4 34 -4
29SEP26 8.25 C 0.39 0.39 0.39 0.39 +0.02 33 15 31 +15
29SEP26 8.50 C 0.29 0.29 0.29 0.29 +0.01 33 8 23 +8
29SEP26 8.75 C 0.00 0.00 0.00 0.22 +0.01 33 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.01 33 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 33 0 120 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 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 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.64 +0.01 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.39 +0.01 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.14 +0.01 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.90 +0.02 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.66 +0.04 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.44 +0.06 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.22 +0.01 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.02 +0.01 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.85 +0.01 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.46 +0.03 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.36 +0.01 32 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.29 +0.01 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.18 +0.01 33 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.11 +0.01 33 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.05 +0.01 33 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 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.64 +0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.39 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 +0.02 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 +0.03 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 +0.05 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.47 +0.02 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 +0.02 30 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.93 +0.01 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 +0.01 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 +0.01 30 0 33 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 +0.03 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 +0.01 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 0.00 30 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 +0.01 30 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 31 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 36 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 2.64 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.41 +0.03 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.19 +0.04 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.97 +0.03 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.77 +0.03 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.58 +0.03 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 +0.02 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.25 +0.04 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.07 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.54 +0.02 29 0 5 0
30MAR27 9.00 C 0.45 0.45 0.45 0.46 +0.01 29 3 3 +3
30MAR27 9.25 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.33 0.00 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 0.00 29 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 0.00 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 2.68 +0.03 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.46 +0.05 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.25 +0.05 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.04 +0.03 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.85 +0.02 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.67 +0.01 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.52 +0.01 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.37 +0.01 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.11 0.00 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.00 +0.01 30 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.56 0.00 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.49 0.00 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
TOTAL CALL 58 2,409 +36
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 0.00 39 0 21 0
30JUL26 7.50 P 0.05 0.05 0.05 0.04 -0.01 36 1 25 0
30JUL26 7.75 P 0.11 0.11 0.11 0.09 -0.02 36 8 160 +8
30JUL26 8.00 P 0.17 0.17 0.17 0.17 -0.03 35 9 103 0
30JUL26 8.25 P 0.00 0.00 0.00 0.31 -0.03 37 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.47 -0.02 35 0 105 0
30JUL26 8.75 P 0.00 0.00 0.00 0.67 -0.02 35 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.92 -0.02 43 0 82 0
30JUL26 9.25 P 0.00 0.00 0.00 1.13 -0.02 0 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.38 -0.05 0 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.89 -0.04 78 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.39 -0.04 88 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.89 -0.04 97 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.89 -0.04 113 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.39 -0.04 120 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.89 -0.03 127 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.39 -0.04 134 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.89 -0.03 141 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.39 -0.04 147 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.12 -0.01 35 0 16 0
28AUG26 7.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 132 0
28AUG26 7.75 P 0.00 0.00 0.00 0.29 -0.01 35 0 211 0
28AUG26 8.00 P 0.40 0.40 0.40 0.40 -0.02 34 10 110 +10
28AUG26 8.25 P 0.58 0.58 0.54 0.54 -0.01 33 30 125 +15
28AUG26 8.50 P 0.00 0.00 0.00 0.70 -0.04 32 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.91 -0.02 34 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.12 -0.01 34 0 54 0
28AUG26 9.25 P 1.39 1.39 1.38 1.34 -0.05 34 2 20 -2
28AUG26 9.50 P 0.00 0.00 0.00 1.58 -0.03 37 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.83 -0.03 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.07 -0.02 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.56 -0.03 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.04 -0.04 43 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.55 -0.03 55 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.03 -0.04 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.54 -0.05 61 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.03 -0.03 57 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.03 -0.03 69 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.53 -0.02 74 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 45 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 36 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 0.00 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 0.00 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 0.00 32 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 0.00 33 0 600 0
29SEP26 7.75 P 0.41 0.42 0.38 0.36 -0.01 32 81 81 +60
29SEP26 8.00 P 0.54 0.54 0.49 0.48 -0.02 32 102 105 +57
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.01 31 0 44 0
29SEP26 8.50 P 0.80 0.80 0.80 0.82 +0.02 34 2 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 0.00 32 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.20 -0.01 35 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.40 -0.03 34 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 -0.04 34 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 -0.03 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 -0.05 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.56 -0.05 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.05 -0.04 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.55 -0.03 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.03 -0.05 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.54 -0.05 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.03 -0.04 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.03 -0.03 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.53 -0.04 58 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.02 -0.04 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.51 -0.05 0 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 0.00 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 0.00 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.32 -0.01 31 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.43 +0.01 32 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.55 -0.02 31 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.70 -0.01 32 0 17 0
29OCT26 8.50 P 0.00 0.00 0.00 0.86 0.00 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.04 0.00 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.24 -0.02 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.45 -0.02 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.65 -0.04 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.88 -0.03 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.11 -0.02 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.58 -0.03 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.06 -0.03 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.55 -0.03 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.04 -0.04 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 0.00 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 0.00 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 -0.01 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 -0.01 29 0 48 0
30DEC26 7.75 P 0.53 0.53 0.50 0.49 -0.02 29 7 39 +4
30DEC26 8.00 P 0.65 0.66 0.65 0.62 -0.01 29 8 44 +8
30DEC26 8.25 P 0.00 0.00 0.00 0.77 0.00 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 0.00 30 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 0.00 29 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 -0.04 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 -0.02 31 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.70 -0.02 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 -0.02 31 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 -0.03 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.59 -0.04 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.07 -0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.55 -0.03 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.04 -0.04 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 -0.05 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.03 -0.04 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.03 -0.03 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.53 -0.04 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.02 -0.04 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.51 -0.05 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 -0.01 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.48 -0.01 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 -0.01 28 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 +0.01 28 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 -0.02 28 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 1.02 -0.02 28 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 1.19 -0.01 29 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.37 -0.03 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.56 -0.02 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.80 +0.02 31 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.96 -0.02 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.18 -0.02 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.62 -0.03 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.08 -0.03 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.56 -0.03 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.04 -0.04 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.54 -0.05 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.03 -0.04 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.03 -0.04 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.53 -0.04 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.02 -0.04 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.51 -0.05 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 0.00 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 0.00 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 0.00 31 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 0.00 31 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 0.00 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 0.00 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 0.00 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 0.00 31 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 0.00 32 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.22 0.00 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 0.00 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.56 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.74 -0.01 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.93 -0.01 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.13 -0.01 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.34 0.00 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.77 -0.01 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.23 0.00 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.70 -0.01 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.19 0.00 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.68 -0.01 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.15 -0.03 42 0 0 0
TOTAL PUT 260 3,343 +160
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$ 18.890
30JUL26 13.50 C 0.00 0.00 0.00 5.41 +0.14 65 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.91 +0.14 57 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.41 +0.14 50 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.91 +0.14 42 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.41 +0.14 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.91 +0.14 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.42 +0.14 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.93 +0.13 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.47 +0.12 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.06 +0.10 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.72 +0.11 32 0 29 0
30JUL26 19.00 C 0.00 0.00 0.00 0.44 +0.06 31 0 9 0
30JUL26 19.50 C 0.00 0.00 0.00 0.25 +0.04 31 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 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 60 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.44 +0.14 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.94 +0.14 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.44 +0.14 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.95 +0.14 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.45 +0.13 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.96 +0.13 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.49 +0.12 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.04 +0.11 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.62 +0.10 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.25 +0.08 26 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.95 +0.09 27 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.68 +0.06 27 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.47 +0.04 27 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.31 +0.04 26 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 40 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 0.00 26 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 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 5.44 +0.14 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.94 +0.14 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.95 +0.13 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.46 +0.12 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.99 +0.12 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.54 +0.11 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.11 +0.09 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.73 +0.08 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.42 +0.12 28 0 0 0
29SEP26 18.50 C 1.09 1.16 1.09 1.11 +0.09 27 24 21 +6
29SEP26 19.00 C 0.00 0.00 0.00 0.85 +0.07 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 +0.05 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 0.00 27 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 41 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 48 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 5.44 +0.14 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.94 +0.14 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.45 +0.14 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.96 +0.13 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.49 +0.13 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.03 +0.12 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.60 +0.11 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.20 +0.09 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.84 +0.08 26 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.56 +0.12 27 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.27 +0.10 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.01 +0.08 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.80 +0.06 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.63 +0.06 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.45 +0.14 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.96 +0.13 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.49 +0.13 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.03 +0.12 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.60 +0.11 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.19 +0.11 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 +0.09 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.44 +0.08 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.11 +0.06 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.81 +0.06 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 +0.05 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 +0.05 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 +0.03 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.91 +0.03 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 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 36 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 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.55 +0.12 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.10 +0.12 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.67 +0.11 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.25 +0.10 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.85 +0.10 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.47 +0.08 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.12 +0.08 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.78 +0.07 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.47 +0.06 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.18 +0.05 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.92 +0.05 26 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.69 +0.04 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.46 +0.03 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.28 +0.03 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.95 +0.02 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 33.00 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 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 5.72 +0.12 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.29 +0.11 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.87 +0.09 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.48 +0.10 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.10 +0.08 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.74 +0.08 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.41 +0.08 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.08 +0.06 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.79 +0.06 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.51 +0.05 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.25 +0.05 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.02 +0.04 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.80 +0.04 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.60 +0.02 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.26 +0.02 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.98 +0.01 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 24 762 +6
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 40 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 25 0
30JUL26 18.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.29 -0.07 30 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.52 -0.10 30 10 51 +10
30JUL26 19.50 P 0.00 0.00 0.00 0.84 -0.10 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.22 -0.12 31 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.12 -0.14 30 10 17 -10
30JUL26 22.00 P 0.00 0.00 0.00 3.11 -0.14 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.11 -0.14 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.11 -0.14 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.11 -0.14 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.11 -0.14 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.11 -0.14 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.11 -0.14 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.11 -0.14 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.11 -0.14 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.11 -0.14 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.11 -0.14 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.11 -0.14 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.11 -0.14 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.11 -0.14 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.11 -0.14 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.11 -0.14 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.11 -0.14 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.11 -0.14 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 16.00 P 0.05 0.05 0.05 0.03 -0.01 26 4 14 +4
28AUG26 16.50 P 0.06 0.07 0.06 0.06 -0.02 26 9 12 +9
28AUG26 17.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.22 -0.05 26 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.35 -0.07 25 0 1 0
28AUG26 18.50 P 0.51 0.51 0.51 0.55 -0.10 25 15 15 +15
28AUG26 19.00 P 0.00 0.00 0.00 0.80 -0.12 25 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.10 -0.15 24 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.50 -0.12 26 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.34 -0.13 26 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.27 -0.14 26 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 4.25 -0.13 28 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.24 -0.13 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.23 -0.14 23 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.23 -0.13 36 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.22 -0.14 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.22 -0.14 37 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.22 -0.13 47 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.21 -0.14 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.21 -0.14 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.20 -0.14 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.20 -0.14 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.20 -0.13 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.19 -0.14 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.19 -0.14 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.19 -0.13 67 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.18 -0.14 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.18 -0.14 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.04 26 0 1 0
29SEP26 17.00 P 0.28 0.28 0.28 0.26 -0.05 27 10 10 +10
29SEP26 17.50 P 0.00 0.00 0.00 0.40 -0.06 27 0 0 0
29SEP26 18.00 P 0.52 0.52 0.52 0.58 -0.07 27 10 10 +10
29SEP26 18.50 P 0.00 0.00 0.00 0.77 -0.12 26 0 0 0
29SEP26 19.00 P 0.99 0.99 0.99 1.02 -0.13 26 10 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.32 -0.14 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.68 -0.12 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.46 -0.13 26 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.34 -0.14 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.28 -0.14 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.25 -0.14 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.23 -0.14 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.23 -0.14 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.22 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.22 -0.14 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.22 -0.13 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.21 -0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.21 -0.14 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.20 -0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.20 -0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.20 -0.13 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.19 -0.14 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.19 -0.14 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.19 -0.13 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.18 -0.14 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.18 -0.14 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.36 -0.05 26 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.50 -0.07 26 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.67 -0.10 26 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.89 -0.11 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.14 -0.13 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.43 -0.15 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.79 -0.11 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.54 -0.13 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.39 -0.13 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.31 -0.13 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.26 -0.14 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.24 -0.14 26 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.23 -0.14 26 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.22 -0.14 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.22 -0.14 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.03 26 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 -0.06 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 -0.08 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 -0.08 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 -0.09 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.39 -0.10 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.68 -0.11 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.00 -0.11 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.71 -0.13 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.51 -0.14 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.39 -0.13 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.31 -0.14 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.26 -0.14 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.24 -0.14 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.23 -0.14 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.22 -0.14 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.22 -0.13 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.21 -0.14 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.21 -0.14 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.20 -0.14 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.20 -0.14 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.20 -0.13 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.19 -0.14 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.19 -0.14 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.19 -0.13 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.18 -0.14 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.18 -0.14 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 -0.05 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.60 -0.07 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 -0.07 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 -0.07 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 -0.09 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.39 -0.09 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.65 -0.10 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.93 -0.11 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.24 -0.12 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.92 -0.13 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.68 -0.13 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.51 -0.14 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.39 -0.14 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.32 -0.14 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.27 -0.14 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.24 -0.14 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.22 -0.14 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.22 -0.13 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.21 -0.14 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.21 -0.14 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.20 -0.14 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.20 -0.14 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.20 -0.13 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.19 -0.14 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.19 -0.14 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.19 -0.13 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.18 -0.14 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.18 -0.14 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.62 -0.07 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.78 -0.07 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.95 -0.08 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.15 -0.08 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.36 -0.09 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.60 -0.09 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.86 -0.11 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.14 -0.11 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.44 -0.12 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.10 -0.13 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.84 -0.13 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.63 -0.14 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.48 -0.14 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.38 -0.14 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.31 -0.14 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.27 -0.14 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.24 -0.14 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.22 -0.14 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.21 -0.14 24 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.21 -0.14 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.20 -0.14 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.20 -0.14 29 0 0 0
TOTAL PUT 78 519 +48
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$ 3.410
30JUL26 2.30 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.61 +0.08 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.52 +0.09 48 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.41 +0.06 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 +0.05 36 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.17 +0.05 38 0 189 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 +0.03 37 0 50 0
30JUL26 3.50 C 0.06 0.06 0.06 0.07 +0.02 38 15 315 +15
30JUL26 3.60 C 0.00 0.00 0.00 0.04 +0.01 38 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 +0.01 45 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 141 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 137 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 0.00 160 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.12 +0.08 53 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.02 +0.08 47 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.92 +0.08 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.62 +0.07 23 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.53 +0.06 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.44 +0.06 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.36 +0.05 34 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 +0.05 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 +0.06 36 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 +0.03 35 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 +0.02 35 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 +0.02 37 0 20 0
28AUG26 3.80 C 0.05 0.05 0.05 0.05 +0.01 37 15 76 +15
28AUG26 3.90 C 0.00 0.00 0.00 0.04 +0.01 39 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 +0.01 40 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.12 +0.08 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.02 +0.08 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.92 +0.08 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 +0.07 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 +0.07 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 +0.07 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 +0.06 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 +0.05 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 +0.05 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 +0.04 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 +0.04 34 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 +0.03 35 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.02 35 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.12 +0.08 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.02 +0.07 40 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.92 +0.07 35 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.82 +0.07 30 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.73 +0.07 37 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.63 +0.06 32 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.55 +0.07 35 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.46 +0.05 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.39 +0.05 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 +0.04 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.14 +0.02 33 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.11 +0.01 33 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 +0.08 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 +0.07 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 +0.07 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 +0.07 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 +0.06 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 +0.06 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 +0.05 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 +0.05 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 +0.04 33 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 +0.05 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 +0.04 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.01 33 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 31 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.12 +0.08 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 +0.07 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 +0.08 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 +0.06 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 +0.06 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 +0.06 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 +0.05 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 +0.04 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 +0.03 31 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 +0.01 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.12 +0.07 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.03 +0.07 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.95 +0.07 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 +0.07 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.79 +0.06 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 +0.07 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.66 +0.06 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.61 +0.05 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 +0.06 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 +0.06 32 0 16 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 +0.04 31 0 0 0
29JUN27 3.40 C 0.42 0.42 0.42 0.41 +0.05 32 2 15 +2
29JUN27 3.50 C 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 +0.03 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
TOTAL CALL 32 2,593 +32
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
30JUL26 3.10 P 0.02 0.02 0.02 0.02 -0.01 43 36 125 -36
30JUL26 3.20 P 0.00 0.00 0.00 0.03 -0.02 38 0 71 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 -0.03 39 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.10 -0.05 38 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.16 -0.06 39 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.23 -0.07 39 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 -0.07 44 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.41 -0.08 47 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.51 -0.08 55 0 10 0
30JUL26 4.00 P 0.61 0.61 0.60 0.61 -0.08 62 70 106 +54
30JUL26 4.10 P 0.70 0.70 0.70 0.70 -0.09 60 35 35 +15
30JUL26 4.20 P 0.00 0.00 0.00 0.80 -0.09 66 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.90 -0.08 71 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.00 -0.08 77 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.10 -0.08 82 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.20 -0.08 87 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.30 -0.08 92 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.40 -0.08 97 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
28AUG26 3.10 P 0.00 0.00 0.00 0.08 -0.03 37 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.12 -0.03 37 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.17 -0.04 38 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.23 -0.04 39 0 98 0
28AUG26 3.50 P 0.00 0.00 0.00 0.29 -0.05 38 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.37 -0.06 40 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.45 -0.06 41 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.54 -0.06 43 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.63 -0.06 45 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.72 -0.07 46 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.81 -0.07 46 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.91 -0.07 50 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.02 -0.06 58 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.11 -0.07 57 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.22 -0.05 65 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.31 -0.06 63 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.41 -0.07 67 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.51 -0.06 70 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.61 -0.06 73 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.71 -0.06 76 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.43 -0.08 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.68 -0.08 65 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.15 -0.04 34 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.04 34 0 20 0
29SEP26 3.40 P 0.27 0.27 0.27 0.27 -0.04 37 2 11 +2
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.05 36 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 -0.05 37 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 -0.06 36 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.06 38 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 -0.06 40 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 -0.07 38 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 -0.07 42 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.92 -0.07 42 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 -0.07 45 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 -0.08 44 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 -0.06 51 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.31 -0.06 49 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.41 -0.07 52 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.51 -0.06 54 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.61 -0.06 57 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.71 -0.06 59 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 -0.08 45 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.68 -0.08 52 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.93 -0.08 58 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.18 -0.08 63 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.43 -0.08 68 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.67 -0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.92 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.17 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.42 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 -0.02 35 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.18 -0.04 34 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 -0.04 34 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.29 -0.04 34 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.35 -0.05 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.41 -0.06 33 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.49 -0.06 34 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.65 -0.06 35 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.74 -0.06 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 -0.07 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.92 -0.07 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.02 -0.07 39 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.11 -0.08 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.22 -0.06 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.31 -0.06 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.41 -0.07 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.51 -0.06 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 -0.01 33 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.03 33 0 5 0
30DEC26 3.30 P 0.26 0.26 0.26 0.28 -0.04 33 2 5 +2
30DEC26 3.40 P 0.30 0.30 0.30 0.33 -0.05 33 2 8 +2
30DEC26 3.50 P 0.00 0.00 0.00 0.40 -0.04 34 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 -0.05 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 -0.06 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.06 33 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 -0.06 33 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 -0.06 30 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 -0.06 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 -0.07 33 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 -0.07 33 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 -0.07 35 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 -0.06 37 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.31 -0.07 36 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 -0.07 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 -0.06 40 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 -0.06 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 -0.06 43 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 -0.06 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 -0.08 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 -0.08 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 -0.08 40 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 -0.08 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 -0.08 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.43 -0.08 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.67 -0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.92 -0.08 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 -0.04 31 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 -0.05 31 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 -0.05 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.06 31 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 -0.05 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 -0.05 31 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 -0.06 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 -0.06 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 -0.07 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 -0.07 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 -0.06 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 -0.07 33 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 -0.06 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 -0.06 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 -0.06 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.95 -0.06 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.43 -0.08 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 -0.08 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.93 -0.08 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.18 -0.08 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.43 -0.08 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.67 -0.08 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 -0.04 31 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.61 -0.05 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 -0.05 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.98 -0.06 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.06 -0.06 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 -0.06 31 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 -0.07 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 -0.07 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.42 -0.07 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.51 -0.07 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.61 -0.06 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.71 -0.06 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.95 -0.06 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.18 -0.08 27 0 0 0
TOTAL PUT 147 3,983 +39
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$ 165.100
17JUL26 125.00 C 0.00 0.00 0.00 40.12 +6.99 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 37.62 +6.99 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 35.12 +6.99 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 32.62 +6.99 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 30.12 +6.98 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 27.62 +6.98 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 25.12 +6.95 0 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 22.62 +6.91 0 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 20.13 +6.82 63 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 17.64 +6.63 61 0 0 0
17JUL26 150.00 C 0.00 0.00 0.00 15.17 +6.33 61 0 30 0
17JUL26 152.50 C 0.00 0.00 0.00 12.74 +5.85 61 0 49 0
17JUL26 155.00 C 0.00 0.00 0.00 10.40 +5.11 61 0 75 0
17JUL26 157.50 C 0.00 0.00 0.00 8.19 +4.38 61 0 105 0
17JUL26 160.00 C 4.50 4.50 3.80 6.38 +3.76 66 36 115 0
17JUL26 162.50 C 0.00 0.00 0.00 4.52 +2.80 62 0 5 0
17JUL26 165.00 C 2.36 4.10 2.36 3.13 +2.05 62 81 183 +30
17JUL26 167.50 C 0.00 0.00 0.00 2.03 +1.38 62 0 75 0
17JUL26 170.00 C 1.81 2.08 1.26 1.24 +0.87 62 114 32 -8
17JUL26 172.50 C 1.31 1.31 1.31 0.71 +0.51 62 5 20 +5
17JUL26 175.00 C 0.57 0.57 0.57 0.38 +0.28 61 1 1 +1
17JUL26 177.50 C 0.00 0.00 0.00 0.19 +0.14 61 0 0 0
17JUL26 180.00 C 0.26 0.26 0.21 0.09 - 61 20 20 -
24JUL26 130.00 C 0.00 0.00 0.00 35.20 +6.95 51 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 32.72 +6.25 55 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 30.24 +6.87 54 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 28.61 +7.62 88 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 25.89 +7.22 76 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 22.93 +6.50 54 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 20.57 +6.28 54 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 18.28 +6.01 54 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 16.08 +5.68 54 0 15 0
24JUL26 152.50 C 0.00 0.00 0.00 13.98 +5.28 54 0 30 0
24JUL26 155.00 C 0.00 0.00 0.00 12.01 +4.71 54 0 15 0
24JUL26 157.50 C 10.26 10.26 10.26 10.19 +4.23 54 1 0 -1
24JUL26 160.00 C 7.74 7.74 7.74 8.53 +3.75 54 14 59 +14
24JUL26 162.50 C 0.00 0.00 0.00 7.09 +3.33 54 0 45 0
24JUL26 165.00 C 0.00 0.00 0.00 5.82 +2.91 55 0 15 0
24JUL26 167.50 C 5.33 5.64 5.33 4.74 +2.52 55 27 45 0
24JUL26 170.00 C 3.33 4.43 3.33 3.74 +2.08 55 16 35 +15
24JUL26 172.50 C 3.83 3.83 3.83 2.91 +1.68 55 15 45 +15
24JUL26 175.00 C 2.18 2.52 1.93 2.23 +1.34 55 45 15 +15
24JUL26 177.50 C 1.63 2.30 1.63 1.69 +1.05 55 30 30 +30
24JUL26 180.00 C 1.29 1.66 1.29 1.26 - 55 32 32 -
30JUL26 92.50 C 0.00 0.00 0.00 72.71 +6.99 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 70.22 +7.00 85 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 67.72 +6.99 74 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 65.22 +6.99 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 62.73 +7.00 75 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 60.23 +6.99 66 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 57.73 +6.99 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 55.23 +6.99 0 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 52.74 +6.39 58 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 50.24 +6.37 0 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 47.75 +6.35 56 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 45.26 +6.97 57 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 42.77 +5.88 55 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 40.28 +5.93 54 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 37.81 +6.41 55 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 35.35 +6.33 55 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 33.44 +6.97 73 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 30.91 +6.39 67 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 28.61 +7.06 67 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 26.54 +7.17 69 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 23.49 +6.20 54 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 21.28 +5.98 54 0 52 0
30JUL26 147.50 C 0.00 0.00 0.00 19.15 +5.71 54 0 111 0
30JUL26 150.00 C 18.35 18.35 18.35 17.12 +5.41 54 30 92 0
30JUL26 152.50 C 15.18 16.11 15.18 15.19 +5.08 54 58 55 -37
30JUL26 155.00 C 14.09 14.98 14.09 13.38 +4.73 54 35 123 -7
30JUL26 157.50 C 12.60 13.18 12.35 11.70 +4.21 54 31 91 0
30JUL26 160.00 C 10.00 11.56 10.00 10.14 +3.79 54 127 175 -21
30JUL26 162.50 C 8.56 8.56 8.56 8.67 +3.37 54 1 121 0
30JUL26 165.00 C 6.30 7.73 6.30 7.53 +3.16 55 25 251 -17
30JUL26 167.50 C 6.99 7.25 6.15 6.45 +2.87 55 16 203 +5
30JUL26 170.00 C 6.10 6.20 5.49 5.46 +2.56 55 59 130 +2
30JUL26 172.50 C 3.94 4.55 3.94 4.55 +2.22 55 22 51 +15
30JUL26 175.00 C 0.00 0.00 0.00 3.76 +1.90 55 0 39 0
30JUL26 177.50 C 3.03 3.70 3.03 3.08 +1.61 55 19 22 +2
30JUL26 180.00 C 0.00 0.00 0.00 2.50 - 55 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 70.45 +6.99 54 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 67.96 +6.99 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 65.47 +6.97 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 62.99 +6.97 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 60.52 +6.96 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 58.05 +6.95 51 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 55.59 +6.93 51 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 53.14 +6.37 51 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 50.71 +6.37 52 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 48.92 +6.25 65 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 46.56 +6.46 64 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 44.08 +6.89 61 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 41.70 +6.82 59 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 39.36 +6.79 57 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 37.05 +6.34 56 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 34.74 +6.18 54 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 32.59 +5.73 54 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 30.10 +5.97 51 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 28.00 +5.74 50 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 26.21 +5.74 51 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 24.33 +5.56 51 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 23.00 +5.84 54 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 20.79 +5.15 51 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 19.14 +4.93 51 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 17.58 +4.91 51 0 52 0
28AUG26 157.50 C 0.00 0.00 0.00 16.10 +4.31 51 0 67 0
28AUG26 160.00 C 12.90 12.90 12.90 14.71 +4.02 51 1 52 0
28AUG26 162.50 C 12.42 12.42 12.42 13.31 +3.64 51 15 30 +15
28AUG26 165.00 C 10.33 13.24 10.33 12.28 +3.60 52 40 54 +6
28AUG26 167.50 C 10.88 10.88 10.88 11.20 +3.45 52 15 15 +9
28AUG26 170.00 C 9.00 10.55 9.00 10.18 +3.28 52 17 2 -15
28AUG26 172.50 C 9.38 9.38 9.38 9.27 +3.14 53 15 25 +15
28AUG26 175.00 C 8.54 8.54 8.00 8.35 +2.92 53 13 16 +13
28AUG26 177.50 C 7.77 8.18 7.77 7.50 +2.71 52 17 32 +12
28AUG26 180.00 C 7.35 7.70 7.35 6.72 - 52 8 8 -
29SEP26 80.00 C 0.00 0.00 0.00 85.46 +7.00 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 82.97 +6.99 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 80.48 +6.99 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 78.00 +6.99 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 75.52 +6.99 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 73.04 +6.98 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 70.56 +6.96 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 68.10 +6.96 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 65.64 +6.94 49 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 63.19 +6.92 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 61.38 +7.52 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 58.99 +7.51 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 56.58 +7.46 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 54.04 +7.25 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 51.77 +7.43 56 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 49.46 +6.79 55 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 47.11 +7.01 54 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 44.83 +5.81 53 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 42.70 +6.18 53 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 41.21 +6.51 57 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 38.24 +6.05 51 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 36.15 +5.64 50 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 33.43 +5.08 46 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 31.36 +5.20 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 30.60 +6.16 51 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 28.01 +5.21 48 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 26.48 +5.28 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 24.84 +5.10 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 23.57 +5.29 50 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 21.69 +4.74 49 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 20.23 +4.62 49 0 129 0
29SEP26 157.50 C 20.30 20.30 20.30 18.78 +4.29 49 7 115 0
29SEP26 160.00 C 0.00 0.00 0.00 17.41 +4.01 48 0 45 0
29SEP26 162.50 C 16.80 17.03 16.80 16.21 +3.83 48 32 47 +31
29SEP26 165.00 C 0.00 0.00 0.00 15.13 +3.70 49 0 71 0
29SEP26 167.50 C 14.71 14.71 14.71 14.05 +3.50 49 15 12 -15
29SEP26 170.00 C 13.52 13.52 12.50 13.05 +3.31 49 4 33 +3
29SEP26 172.50 C 0.00 0.00 0.00 12.10 +3.22 49 0 20 0
29SEP26 175.00 C 10.04 11.01 9.96 11.24 +3.08 50 45 71 +44
29SEP26 177.50 C 0.00 0.00 0.00 10.42 +2.97 50 0 3 0
29SEP26 180.00 C 9.52 10.38 9.52 9.52 - 50 147 147 -
29OCT26 125.00 C 0.00 0.00 0.00 43.27 +6.16 47 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 41.25 +6.09 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 39.01 +4.76 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 37.34 +4.98 48 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 35.21 +4.64 47 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 33.99 +5.94 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 32.18 +5.88 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 29.97 +5.13 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 29.16 +5.86 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 26.79 +4.91 47 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 25.20 +4.68 47 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 24.00 +4.97 48 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 22.56 +4.03 48 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 21.79 +4.96 49 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 20.07 +4.31 48 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 18.73 +3.98 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 17.61 +3.82 48 0 30 0
29OCT26 167.50 C 16.20 16.20 16.20 16.56 +3.67 48 15 30 -15
29OCT26 170.00 C 15.21 15.21 15.21 15.56 +3.52 48 14 180 0
29OCT26 172.50 C 0.00 0.00 0.00 14.61 +3.36 48 0 15 0
29OCT26 175.00 C 12.34 12.34 12.34 13.71 +3.32 48 15 86 +15
29OCT26 177.50 C 11.53 11.53 11.53 12.87 +3.47 49 15 15 +15
29OCT26 180.00 C 10.76 12.84 10.76 12.08 - 49 16 16 -
30DEC26 80.00 C 0.00 0.00 0.00 85.92 +6.97 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 83.50 +6.96 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 81.09 +6.95 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 78.69 +6.93 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 76.32 +6.94 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 73.94 +6.89 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 71.61 +6.89 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 69.28 +6.85 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 66.98 +6.81 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 64.72 +6.80 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 62.46 +6.72 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 60.27 +6.71 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 58.10 +6.66 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 55.93 +6.56 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 53.87 +6.56 47 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 51.80 +6.46 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 49.75 +6.35 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 47.82 +6.36 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 45.89 +6.24 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 43.96 +6.09 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 42.18 +6.09 47 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 40.95 +6.53 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 38.74 +5.93 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 36.93 +5.27 46 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 35.33 +5.22 46 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 33.79 +4.71 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 32.45 +4.83 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 30.55 +4.49 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 29.62 +5.30 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 28.05 +5.18 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 26.72 +5.01 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 25.42 +4.69 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 24.19 +4.78 47 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 23.02 +4.23 47 0 0 0
30DEC26 165.00 C 22.92 23.05 22.92 21.92 +4.07 47 11 13 +10
30DEC26 167.50 C 21.50 21.50 20.93 20.88 +4.06 47 15 15 +15
30DEC26 170.00 C 0.00 0.00 0.00 19.87 +3.94 47 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 18.92 +3.85 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.01 +3.81 47 0 0 0
30DEC26 177.50 C 17.83 17.83 16.79 17.14 +3.80 47 51 66 +51
30DEC26 180.00 C 0.00 0.00 0.00 16.32 - 47 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 86.80 +6.95 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 84.45 +6.92 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 82.14 +6.91 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 79.84 +6.90 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 77.56 +6.86 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 75.32 +6.86 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 73.08 +6.81 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 70.89 +6.77 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 68.74 +6.77 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 66.59 +6.70 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 64.49 +6.64 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 62.45 +6.64 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 60.42 +6.58 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 58.39 +6.46 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 56.49 +6.46 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 54.59 +6.44 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 52.69 +6.29 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 50.87 +6.23 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 49.12 +6.23 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 47.38 +6.14 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 45.63 +5.97 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 44.00 +5.91 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 42.43 +5.92 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 40.86 +5.80 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 39.29 +5.62 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 37.81 +5.53 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 36.43 +5.54 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 35.05 +5.46 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 33.67 +5.27 45 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 32.51 +4.60 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 31.26 +4.54 45 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 29.91 +5.10 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 28.72 +4.92 45 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 28.06 +5.26 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 26.69 +4.24 46 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 25.82 +4.40 46 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 24.96 +4.57 46 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 23.95 +4.40 46 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.02 +4.31 46 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 22.04 +4.17 46 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.18 - 46 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 74.88 +6.63 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 72.81 +6.57 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 70.81 +6.58 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 68.80 +6.52 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 66.79 +6.39 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 64.91 +6.38 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 63.04 +6.39 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 61.17 +6.28 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 59.29 +6.12 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 57.58 +6.13 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 56.79 +7.05 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 54.15 +6.02 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 52.44 +5.86 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 50.84 +5.80 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 49.30 +5.80 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 47.76 +5.77 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 46.23 +5.60 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 44.69 +5.41 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 43.33 +5.40 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 41.98 +5.41 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 40.63 +5.36 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 39.28 +5.17 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 37.93 +4.98 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 36.73 +4.94 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 35.57 +4.74 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 34.42 +4.66 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 33.26 +4.29 45 0 0 0
29JUN27 162.50 C 33.31 33.33 33.31 32.11 +4.13 45 39 39 +39
29JUN27 165.00 C 32.34 32.36 32.34 30.97 +3.95 45 23 23 +23
29JUN27 167.50 C 31.30 31.31 31.30 30.01 +3.92 45 20 20 +20
29JUN27 170.00 C 30.30 30.31 30.30 29.04 +4.00 45 20 20 +20
29JUN27 172.50 C 29.33 29.33 29.33 28.08 +3.89 45 2 2 +2
29JUN27 175.00 C 0.00 0.00 0.00 27.85 +4.43 46 0 0 0
29JUN27 177.50 C 27.42 27.42 27.42 26.15 +3.58 45 15 15 +15
29JUN27 180.00 C 26.56 26.56 26.56 25.18 - 45 24 24 -
TOTAL CALL 1,546 13,341 +386
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
17JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 99 0 31 0
17JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
17JUL26 140.00 P 0.00 0.00 0.00 0.01 -0.03 83 0 30 0
17JUL26 142.50 P 0.00 0.00 0.00 0.01 -0.07 75 0 88 0
17JUL26 145.00 P 0.00 0.00 0.00 0.01 -0.17 67 0 90 0
17JUL26 147.50 P 0.00 0.00 0.00 0.02 -0.35 63 0 96 0
17JUL26 150.00 P 0.42 0.42 0.42 0.05 -0.63 62 1 55 0
17JUL26 152.50 P 0.20 0.20 0.20 0.12 -1.08 61 20 130 0
17JUL26 155.00 P 0.68 0.68 0.43 0.26 -1.68 61 16 17 +15
17JUL26 157.50 P 0.91 0.91 0.91 0.55 -2.42 60 5 21 0
17JUL26 160.00 P 1.00 1.21 1.00 1.04 -3.24 60 2 16 0
17JUL26 162.50 P 1.82 2.16 1.45 1.79 -4.13 60 27 19 +19
17JUL26 165.00 P 2.63 3.45 2.25 2.85 -4.82 59 10 6 +6
17JUL26 167.50 P 3.83 3.83 3.83 4.29 -5.71 59 2 2 +2
17JUL26 170.00 P 0.00 0.00 0.00 6.04 -6.19 60 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 8.15 -6.41 63 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 10.25 -6.73 61 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 12.56 -6.87 61 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 14.97 - 61 0 0 -
24JUL26 130.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.02 -0.08 54 0 1 0
24JUL26 135.00 P 0.00 0.00 0.00 0.04 -0.13 54 0 45 0
24JUL26 137.50 P 0.00 0.00 0.00 0.08 -0.20 55 0 15 0
24JUL26 140.00 P 0.00 0.00 0.00 0.13 -0.31 54 0 34 0
24JUL26 142.50 P 0.00 0.00 0.00 0.23 -0.45 54 0 18 0
24JUL26 145.00 P 0.00 0.00 0.00 0.36 -0.67 54 0 60 0
24JUL26 147.50 P 0.00 0.00 0.00 0.56 -0.94 54 0 31 0
24JUL26 150.00 P 1.07 1.07 1.07 0.84 -1.27 53 15 51 +15
24JUL26 152.50 P 0.00 0.00 0.00 1.24 -1.64 53 0 1 0
24JUL26 155.00 P 1.47 1.47 1.47 1.75 -2.07 53 18 19 +15
24JUL26 157.50 P 0.00 0.00 0.00 2.41 -2.54 53 3 18 +3
24JUL26 160.00 P 0.00 0.00 0.00 3.22 -3.10 53 0 15 0
24JUL26 162.50 P 4.74 4.74 4.74 4.19 -3.67 53 15 30 +15
24JUL26 165.00 P 5.31 6.09 5.31 5.42 -4.20 53 16 16 +16
24JUL26 167.50 P 8.10 8.10 8.10 6.85 -4.59 54 15 15 +15
24JUL26 170.00 P 0.00 0.00 0.00 8.45 -4.95 54 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 10.13 -5.34 54 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 11.97 -5.69 54 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 13.93 -5.99 54 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 16.01 - 54 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 84 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 111 0
30JUL26 122.50 P 0.00 0.00 0.00 0.02 -0.04 56 0 97 0
30JUL26 125.00 P 0.00 0.00 0.00 0.03 -0.06 54 0 93 0
30JUL26 127.50 P 0.00 0.00 0.00 0.05 -0.10 54 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 0.09 -0.15 55 0 51 0
30JUL26 132.50 P 0.00 0.00 0.00 0.14 -0.22 54 0 104 0
30JUL26 135.00 P 0.00 0.00 0.00 0.22 -0.29 54 0 56 0
30JUL26 137.50 P 0.00 0.00 0.00 0.35 -0.40 55 0 75 0
30JUL26 140.00 P 0.43 0.43 0.43 0.48 -0.58 54 1 79 +1
30JUL26 142.50 P 0.74 0.74 0.74 0.70 -0.76 54 15 52 -15
30JUL26 145.00 P 1.00 1.00 0.98 0.97 -0.98 54 2 233 -1
30JUL26 147.50 P 1.51 1.51 1.05 1.32 -1.25 54 47 60 +30
30JUL26 150.00 P 1.99 1.99 1.40 1.79 -1.53 54 40 92 +1
30JUL26 152.50 P 2.50 2.50 2.50 2.34 -1.86 53 15 44 +15
30JUL26 155.00 P 2.53 2.53 2.53 3.00 -2.19 53 15 30 -15
30JUL26 157.50 P 0.00 0.00 0.00 3.79 -2.61 53 0 37 0
30JUL26 160.00 P 4.26 4.26 4.16 4.73 -3.07 53 17 17 +15
30JUL26 162.50 P 6.25 6.25 5.17 5.79 -3.58 53 31 31 +30
30JUL26 165.00 P 8.33 8.33 6.40 7.07 -3.87 54 45 45 +45
30JUL26 167.50 P 8.65 9.08 7.62 8.48 -4.22 54 98 68 +68
30JUL26 170.00 P 9.24 9.24 9.24 10.06 -4.48 55 12 12 +12
30JUL26 172.50 P 0.00 0.00 0.00 11.61 -4.86 54 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 13.37 -5.16 54 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 15.21 -5.44 54 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 17.14 - 54 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 97.50 P 0.10 0.10 0.10 0.01 -0.01 51 2 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.06 -0.04 51 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.09 -0.06 51 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.14 -0.09 52 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.19 -0.12 51 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.28 -0.15 52 0 52 0
28AUG26 120.00 P 0.53 0.53 0.53 0.38 -0.17 52 15 78 0
28AUG26 122.50 P 0.00 0.00 0.00 0.49 -0.27 51 0 123 0
28AUG26 125.00 P 0.00 0.00 0.00 0.65 -0.34 51 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.84 -0.39 51 0 114 0
28AUG26 130.00 P 1.04 1.04 1.04 1.06 -0.51 51 1 65 +1
28AUG26 132.50 P 0.00 0.00 0.00 1.32 -0.62 51 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 1.67 -0.75 51 0 24 0
28AUG26 137.50 P 1.68 1.68 1.68 2.04 -0.88 51 20 62 0
28AUG26 140.00 P 0.00 0.00 0.00 2.51 -1.05 51 0 33 0
28AUG26 142.50 P 0.00 0.00 0.00 3.01 -1.21 51 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 3.62 -1.40 51 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 4.26 -1.58 51 0 3 0
28AUG26 150.00 P 5.00 5.00 5.00 5.03 -1.80 51 2 20 +2
28AUG26 152.50 P 0.00 0.00 0.00 5.84 -1.98 51 0 48 0
28AUG26 155.00 P 6.13 6.47 6.09 6.75 -2.28 50 7 143 +1
28AUG26 157.50 P 0.00 0.00 0.00 7.74 -2.59 50 0 72 0
28AUG26 160.00 P 0.00 0.00 0.00 8.82 -2.88 50 0 0 0
28AUG26 162.50 P 9.80 9.80 9.80 10.07 -3.25 50 15 30 0
28AUG26 165.00 P 12.27 12.40 11.21 11.41 -3.33 51 45 45 +45
28AUG26 167.50 P 11.87 12.58 11.87 12.84 -3.48 51 27 27 +27
28AUG26 170.00 P 0.00 0.00 0.00 14.29 -4.29 51 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 15.88 -4.16 52 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 17.57 -4.05 52 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 19.10 -4.43 51 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 20.89 - 51 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.08 -0.05 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.12 -0.06 49 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.17 -0.09 49 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.22 -0.12 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.30 -0.15 49 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.39 -0.19 49 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.52 -0.24 49 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.65 -0.30 49 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.85 -0.36 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 1.04 -0.44 49 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 1.31 -0.52 49 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 1.59 -0.62 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 1.94 -0.72 49 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 2.33 -0.84 49 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 2.76 -0.95 49 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 3.28 -1.10 49 0 323 0
29SEP26 137.50 P 0.00 0.00 0.00 3.79 -1.26 49 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 4.46 -1.22 49 0 220 0
29SEP26 142.50 P 0.00 0.00 0.00 5.13 -1.37 49 0 21 0
29SEP26 145.00 P 0.00 0.00 0.00 5.87 -1.49 49 0 17 0
29SEP26 147.50 P 0.00 0.00 0.00 6.52 -1.84 48 0 0 0
29SEP26 150.00 P 7.03 7.03 7.00 7.34 -2.03 48 8 131 +1
29SEP26 152.50 P 0.00 0.00 0.00 8.30 -2.19 48 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 9.30 -2.39 48 0 0 0
29SEP26 157.50 P 10.09 10.09 10.09 10.41 -2.60 48 7 40 0
29SEP26 160.00 P 10.82 11.66 10.82 11.61 -2.88 48 289 289 +274
29SEP26 162.50 P 12.50 12.50 12.50 12.88 -3.54 48 15 15 +15
29SEP26 165.00 P 0.00 0.00 0.00 14.25 -2.89 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.66 -3.68 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.18 -3.22 49 0 0 0
29SEP26 172.50 P 17.80 17.80 17.80 18.75 -4.36 49 17 17 +17
29SEP26 175.00 P 0.00 0.00 0.00 20.38 -3.43 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 22.26 -3.54 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 23.50 - 49 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 2.58 -0.75 48 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 3.00 -0.86 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 3.52 -0.95 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 4.05 -1.10 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 4.65 -1.18 48 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 5.33 -1.34 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 6.01 -1.29 48 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 6.80 -1.34 48 0 15 0
29OCT26 145.00 P 0.00 0.00 0.00 7.66 -1.49 48 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 8.26 -1.90 47 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 9.21 -1.99 47 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 10.22 -2.19 47 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 11.30 -2.40 47 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 12.49 -2.56 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 13.73 -2.73 47 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 15.03 -2.96 47 0 0 0
29OCT26 165.00 P 15.91 15.91 15.91 16.40 -2.84 47 15 15 +15
29OCT26 167.50 P 0.00 0.00 0.00 17.83 -2.92 47 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 19.26 -3.51 47 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 20.67 -4.16 47 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 22.28 -3.62 47 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 23.94 -4.45 48 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.65 - 48 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 -0.03 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.29 -0.06 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.38 -0.06 46 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.48 -0.10 47 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.61 -0.11 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.75 -0.14 47 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.92 -0.18 47 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.13 -0.18 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 1.33 -0.27 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 1.61 -0.28 46 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 1.90 -0.34 46 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 2.21 -0.43 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.61 -0.43 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 3.01 -0.53 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 3.44 -0.64 47 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 3.85 -0.76 46 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 4.38 -0.89 46 0 82 0
30DEC26 127.50 P 4.32 4.32 4.32 4.93 -1.03 46 1 369 -1
30DEC26 130.00 P 0.00 0.00 0.00 5.57 -0.88 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 6.24 -0.99 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.92 -1.15 46 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 7.70 -1.21 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 8.54 -1.27 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 9.39 -1.45 46 0 26 0
30DEC26 145.00 P 0.00 0.00 0.00 10.24 -1.74 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 11.29 -1.82 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 12.34 -1.90 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.44 -2.08 46 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 14.60 -2.23 46 0 215 0
30DEC26 157.50 P 15.31 16.12 15.31 15.76 -2.42 46 67 67 +67
30DEC26 160.00 P 16.56 17.18 16.54 17.04 -2.53 46 59 59 +59
30DEC26 162.50 P 17.88 17.88 17.88 18.38 -2.75 46 10 10 +10
30DEC26 165.00 P 19.20 19.24 19.20 19.77 -2.89 46 23 23 +23
30DEC26 167.50 P 0.00 0.00 0.00 21.21 -2.96 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 22.75 -2.99 46 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 24.28 -3.31 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 25.87 -3.67 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 27.49 -3.86 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.02 - 46 750 750 -
30MAR27 80.00 P 0.70 0.70 0.69 0.43 -0.04 45 10 10 +10
30MAR27 82.50 P 0.78 0.78 0.78 0.53 -0.08 45 5 5 +5
30MAR27 85.00 P 0.00 0.00 0.00 0.67 -0.08 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.82 -0.09 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.98 -0.14 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.20 -0.13 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.41 -0.18 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.67 -0.22 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.97 -0.22 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 2.27 -0.29 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.62 -0.35 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.03 -0.35 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.45 -0.42 45 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.88 -0.53 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.43 -0.53 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 4.98 -0.56 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 5.53 -0.71 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 6.17 -0.78 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 6.88 -0.77 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 7.59 -0.87 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 8.30 -0.92 45 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 9.13 -1.09 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 10.02 -1.09 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 10.91 -1.05 45 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 11.80 -1.39 45 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 12.79 -1.21 45 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 13.56 -1.63 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 14.59 -1.77 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 15.57 -2.01 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 16.73 -2.12 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.91 -2.22 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.18 -2.37 44 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 20.49 -2.49 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 21.87 -2.58 44 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 23.29 -2.67 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 24.73 -2.78 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.15 -2.87 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.64 -2.68 45 0 0 0
30MAR27 175.00 P 28.78 28.78 28.78 29.32 -2.94 45 15 15 +15
30MAR27 177.50 P 0.00 0.00 0.00 30.77 -3.27 45 0 0 0
30MAR27 180.00 P 31.29 31.29 31.29 32.42 - 45 15 15 -
29JUN27 95.00 P 0.00 0.00 0.00 2.53 -0.37 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.90 -0.42 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.33 -0.42 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.75 -0.49 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.19 -0.61 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 4.74 -0.62 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.30 -0.62 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 5.87 -0.73 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.44 -0.88 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.16 -0.88 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 7.88 -0.89 45 0 0 0
29JUN27 122.50 P 8.14 8.14 8.14 8.61 -0.99 45 30 30 0
29JUN27 125.00 P 0.00 0.00 0.00 9.34 -1.16 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 10.19 -1.21 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 11.09 -1.22 45 0 0 0
29JUN27 132.50 P 11.45 11.45 11.45 12.00 -1.25 45 30 30 +30
29JUN27 135.00 P 12.32 12.32 12.32 12.90 -1.44 45 30 30 +21
29JUN27 137.50 P 0.00 0.00 0.00 13.82 -1.61 45 0 0 0
29JUN27 140.00 P 14.23 14.23 14.23 14.91 -1.61 45 30 30 +30
29JUN27 142.50 P 0.00 0.00 0.00 16.00 -1.62 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 16.80 -1.58 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 18.20 -1.40 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 19.20 -1.66 45 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 20.57 -1.64 45 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 21.50 -2.06 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 22.90 -2.06 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 24.28 -2.05 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 25.32 -2.53 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 27.07 -2.29 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 28.52 -2.38 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.00 -2.48 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 31.52 -2.57 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.00 -2.93 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 34.46 -2.95 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.11 - 45 0 0 -
TOTAL PUT 2,063 12,709 +974
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$ 39.540
17JUL26 27.00 C 0.00 0.00 0.00 12.92 +1.68 382 0 0 0
17JUL26 28.00 C 0.00 0.00 0.00 11.66 +1.45 270 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 10.61 +1.37 223 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 9.83 +1.52 275 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 8.80 +1.55 243 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 7.73 +1.48 201 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 6.55 +1.23 96 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 5.71 +1.45 150 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 4.56 +1.24 78 0 15 0
17JUL26 36.00 C 0.00 0.00 0.00 3.58 +1.14 73 0 35 0
17JUL26 37.00 C 1.94 1.94 1.94 2.65 +1.01 72 1 105 0
17JUL26 38.00 C 1.88 2.66 1.88 1.81 +0.82 71 19 444 +6
17JUL26 39.00 C 1.10 1.77 1.10 1.13 +0.58 71 10 108 -9
17JUL26 40.00 C 0.50 1.10 0.50 0.60 +0.29 68 166 195 +16
17JUL26 41.00 C 0.48 0.55 0.30 0.30 +0.15 70 105 206 +69
17JUL26 42.00 C 0.25 0.30 0.23 0.14 +0.07 71 78 85 +52
17JUL26 43.00 C 0.00 0.00 0.00 0.06 +0.03 73 0 40 0
17JUL26 44.00 C 0.00 0.00 0.00 0.03 +0.01 77 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 88 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 11.66 +1.39 124 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 10.61 +1.28 100 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 9.83 +1.52 128 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 8.80 +1.47 112 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 7.73 +1.45 92 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 6.79 +1.45 88 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 5.71 +1.28 68 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 4.70 +1.13 57 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 3.83 +1.03 57 0 15 0
24JUL26 37.00 C 0.00 0.00 0.00 3.04 +0.95 58 0 0 0
24JUL26 38.00 C 2.34 2.34 2.34 2.35 +0.81 58 1 19 0
24JUL26 39.00 C 1.88 1.88 1.88 1.79 +0.66 60 1 16 +1
24JUL26 40.00 C 1.00 1.80 1.00 1.29 +0.50 60 71 45 +42
24JUL26 41.00 C 1.24 1.24 1.18 0.93 +0.38 61 17 17 +15
24JUL26 42.00 C 0.72 0.89 0.66 0.64 +0.26 61 67 81 +46
24JUL26 43.00 C 0.46 0.60 0.46 0.44 +0.18 62 35 40 +20
24JUL26 44.00 C 0.35 0.35 0.31 0.31 +0.12 63 42 41 +26
24JUL26 45.00 C 0.00 0.00 0.00 0.21 +0.08 64 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 0.14 +0.05 65 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 0.10 +0.03 67 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 18.59 +1.36 133 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 17.63 +1.23 141 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 16.63 +1.29 131 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 15.64 +1.24 125 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.59 +1.33 96 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.60 +1.25 93 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 12.92 +1.63 137 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 11.66 +1.29 93 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 10.61 +1.22 73 0 189 0
30JUL26 30.00 C 10.50 10.50 10.50 9.83 +1.49 98 1 207 -1
30JUL26 31.00 C 0.00 0.00 0.00 8.80 +1.47 86 0 597 0
30JUL26 32.00 C 6.85 6.85 6.85 7.86 +1.53 82 5 567 +5
30JUL26 33.00 C 7.40 7.40 7.20 6.89 +1.48 75 20 1,183 -20
30JUL26 34.00 C 0.00 0.00 0.00 5.94 +1.39 68 0 765 0
30JUL26 35.00 C 5.58 5.58 5.38 5.04 +1.29 64 28 986 -18
30JUL26 36.00 C 4.60 4.60 4.60 4.20 +1.17 62 4 460 -4
30JUL26 37.00 C 3.61 3.75 3.45 3.34 +0.96 56 81 1,279 0
30JUL26 38.00 C 3.08 3.08 2.70 2.66 +0.79 56 10 1,028 -9
30JUL26 39.00 C 2.60 2.60 2.17 2.09 +0.66 56 48 860 +30
30JUL26 40.00 C 1.50 2.00 1.50 1.62 +0.52 56 130 959 -35
30JUL26 41.00 C 1.10 1.60 1.10 1.25 +0.42 57 46 1,715 +15
30JUL26 42.00 C 1.10 1.30 0.98 0.96 +0.35 58 93 782 +49
30JUL26 43.00 C 0.74 0.87 0.72 0.74 +0.29 59 41 797 -27
30JUL26 44.00 C 0.56 0.77 0.56 0.55 +0.22 60 227 450 +195
30JUL26 45.00 C 0.46 0.60 0.46 0.41 +0.17 61 63 362 +61
30JUL26 46.00 C 0.29 0.43 0.29 0.31 +0.14 62 104 478 +35
30JUL26 47.00 C 0.26 0.33 0.26 0.23 +0.11 63 432 500 +352
28AUG26 21.00 C 0.00 0.00 0.00 18.91 +1.38 117 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 17.92 +1.38 110 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 16.72 +1.20 83 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 15.85 +1.27 90 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 14.78 +1.18 77 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.94 +1.33 84 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.92 +1.31 76 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 11.78 +1.11 60 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 10.75 +1.04 52 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 9.83 +1.18 53 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 8.95 +1.22 54 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 8.31 +1.33 62 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 7.23 +0.95 53 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 6.65 +1.13 59 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 5.90 +1.20 58 0 324 0
28AUG26 36.00 C 0.00 0.00 0.00 5.19 +1.12 57 0 283 0
28AUG26 37.00 C 0.00 0.00 0.00 4.41 +0.91 54 7 242 0
28AUG26 38.00 C 3.52 4.28 3.52 3.81 +0.81 54 43 773 +36
28AUG26 39.00 C 3.33 3.51 3.33 3.29 +0.72 54 48 609 -3
28AUG26 40.00 C 3.14 3.22 2.85 2.86 +0.67 54 339 696 -12
28AUG26 41.00 C 2.69 2.80 2.47 2.47 +0.62 55 380 727 +266
28AUG26 42.00 C 1.97 2.42 1.97 2.11 +0.56 55 343 604 +191
28AUG26 43.00 C 1.67 2.00 1.67 1.77 +0.46 55 50 194 -6
28AUG26 44.00 C 1.47 1.78 1.42 1.48 +0.38 55 230 493 +64
28AUG26 45.00 C 1.40 1.40 1.40 1.22 +0.30 54 2 51 0
28AUG26 46.00 C 1.16 1.16 1.16 1.00 +0.24 54 2 17 0
28AUG26 47.00 C 1.01 1.17 1.01 0.82 +0.19 54 15 1,060 +12
29SEP26 21.00 C 0.00 0.00 0.00 18.91 +1.30 85 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.92 +1.29 80 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.83 +1.17 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.85 +1.16 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.90 +1.17 63 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.04 +1.26 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.97 +1.11 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.04 +1.23 56 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 11.14 +1.21 55 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.26 +1.17 54 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 9.60 +1.35 58 0 332 0
29SEP26 32.00 C 9.11 9.11 9.11 8.61 +1.17 53 2 283 0
29SEP26 33.00 C 0.00 0.00 0.00 7.84 +0.96 53 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 7.13 +0.94 53 0 881 0
29SEP26 35.00 C 6.30 6.50 6.30 6.39 +1.09 52 56 811 -16
29SEP26 36.00 C 6.00 6.00 6.00 5.76 +0.92 52 15 1,531 -15
29SEP26 37.00 C 0.00 0.00 0.00 5.18 +0.89 52 0 899 0
29SEP26 38.00 C 5.06 5.06 5.06 4.64 +0.81 52 10 839 0
29SEP26 39.00 C 4.19 4.27 4.19 4.20 +0.80 53 37 1,794 +30
29SEP26 40.00 C 4.01 4.11 3.70 3.63 +0.62 51 47 2,060 -46
29SEP26 41.00 C 3.67 3.67 3.67 3.30 +0.66 53 4 543 +4
29SEP26 42.00 C 3.21 3.21 3.21 2.93 +0.56 53 15 263 -15
29SEP26 43.00 C 2.71 2.90 2.71 2.58 +0.43 53 39 242 -1
29SEP26 44.00 C 2.40 2.69 2.32 2.30 +0.35 53 40 118 +28
29SEP26 45.00 C 2.14 2.44 2.14 2.07 +0.29 54 71 2,797 +19
29SEP26 46.00 C 1.90 2.00 1.90 1.84 +0.22 54 30 76 0
29SEP26 47.00 C 1.91 1.91 1.91 1.68 +0.19 55 15 29 +9
29SEP26 48.00 C 0.00 0.00 0.00 1.48 +0.11 55 0 81 0
29SEP26 49.00 C 1.43 1.44 1.43 1.35 +0.09 56 65 95 +36
29SEP26 50.00 C 1.08 1.36 1.08 1.20 +0.03 57 34 1,793 -14
29SEP26 52.50 C 0.85 1.06 0.85 0.91 -0.07 58 85 343 +65
29OCT26 26.00 C 0.00 0.00 0.00 14.38 +1.40 65 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 13.26 +1.18 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.45 +1.23 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.46 +1.08 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.80 +1.22 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.92 +1.34 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.05 +0.97 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.35 +1.08 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.84 +1.21 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.23 +1.21 55 0 61 0
29OCT26 36.00 C 0.00 0.00 0.00 6.58 +1.15 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.84 +0.95 52 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.29 +0.86 51 0 45 0
29OCT26 39.00 C 5.04 5.04 5.04 4.82 +0.82 52 15 60 +15
29OCT26 40.00 C 0.00 0.00 0.00 4.40 +0.75 52 0 17 0
29OCT26 41.00 C 0.00 0.00 0.00 4.00 +0.74 52 0 9 0
29OCT26 42.00 C 3.80 3.80 3.80 3.59 +0.62 52 15 30 0
29OCT26 43.00 C 3.29 3.58 3.29 3.20 +0.54 52 30 60 +30
29OCT26 44.00 C 3.17 3.17 3.15 3.00 +0.58 53 16 47 +16
29OCT26 45.00 C 0.00 0.00 0.00 2.68 +0.51 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 2.39 +0.43 53 0 0 0
29OCT26 47.00 C 2.22 2.22 2.22 2.22 +0.43 54 2 2 +2
30DEC26 21.00 C 0.00 0.00 0.00 19.29 +1.30 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.35 +1.29 65 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.42 +1.27 62 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.57 +1.32 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.57 +1.20 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.70 +1.18 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.93 +1.23 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.97 +1.06 54 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 12.32 +1.25 56 0 151 0
30DEC26 30.00 C 0.00 0.00 0.00 11.56 +1.16 55 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 10.86 +1.16 55 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 10.09 +1.06 54 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 9.43 +1.23 53 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 8.69 +0.98 52 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 8.11 +0.96 52 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 7.52 +0.89 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 7.01 +0.91 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 6.47 +0.82 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 6.01 +0.78 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.61 +0.77 52 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 5.20 +0.72 52 2,000 2,055 +2,000
30DEC26 42.00 C 0.00 0.00 0.00 4.86 +0.72 52 0 100 0
30DEC26 43.00 C 4.50 4.50 4.50 4.50 +0.66 52 5 681 0
30DEC26 44.00 C 0.00 0.00 0.00 4.22 +0.67 53 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 3.89 +0.60 53 0 60 0
30DEC26 46.00 C 3.85 3.85 3.62 3.62 +0.57 53 18 548 +15
30DEC26 47.00 C 0.00 0.00 0.00 3.37 +0.52 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 3.13 +0.51 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 +0.46 53 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 2.69 +0.40 54 0 136 0
30DEC26 52.50 C 2.20 2.32 2.20 2.22 +0.33 54 21 168 +21
30MAR27 21.00 C 0.00 0.00 0.00 19.67 +1.22 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 18.75 +1.18 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.94 +1.22 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.13 +1.24 58 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 16.30 +1.23 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.53 +1.25 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.59 +1.08 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.83 +1.05 53 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 13.11 +1.03 53 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 12.41 +1.00 52 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 11.73 +0.96 52 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 11.09 +0.94 52 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 10.58 +1.22 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 9.92 +1.11 52 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 9.37 +1.08 52 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 8.84 +1.03 52 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 8.37 +1.03 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.79 +0.88 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.35 +0.80 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 6.94 +0.80 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 6.57 +0.79 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 6.20 +0.60 51 0 28 0
30MAR27 43.00 C 0.00 0.00 0.00 5.87 +0.59 52 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 5.54 +0.71 52 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 5.33 +0.68 53 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 5.03 +0.74 53 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 4.72 +0.52 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 4.43 +0.61 52 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 4.25 +0.54 53 0 39 0
29JUN27 21.00 C 0.00 0.00 0.00 20.20 +1.27 60 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 19.34 +1.23 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 18.50 +1.19 57 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 17.69 +1.16 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.91 +1.14 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 16.15 +1.12 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.42 +1.09 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.71 +1.07 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.03 +1.04 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.38 +1.02 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.76 +1.00 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.14 +0.96 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.57 +1.14 52 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 11.05 +1.14 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.44 +1.03 51 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 9.93 +0.99 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 9.46 +1.03 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.96 +0.95 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.53 +0.88 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.13 +0.73 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 7.75 +0.77 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.43 +0.61 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 7.08 +0.75 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 6.72 +0.71 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 6.42 +0.68 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.15 +0.63 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.00 +0.67 53 0 6 0
TOTAL CALL 6,092 55,995 +3,643
17JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
17JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.02 105 0 98 0
17JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.04 90 0 78 0
17JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.10 75 0 36 0
17JUL26 36.00 P 0.03 0.03 0.03 0.04 -0.18 75 5 68 -5
17JUL26 37.00 P 0.14 0.14 0.08 0.10 -0.33 71 23 581 +17
17JUL26 38.00 P 0.40 0.40 0.20 0.25 -0.53 69 131 118 -31
17JUL26 39.00 P 0.43 0.62 0.34 0.54 -0.81 67 117 157 +42
17JUL26 40.00 P 0.90 1.05 0.70 1.01 -1.07 64 241 176 +165
17JUL26 41.00 P 1.20 1.23 1.20 1.75 -1.19 69 41 41 +41
17JUL26 42.00 P 0.00 0.00 0.00 2.59 -1.27 71 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 3.51 -1.31 72 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 4.48 -1.34 75 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 5.47 -1.34 80 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 6.46 -1.34 0 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 7.46 -1.34 0 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.05 57 0 45 0
24JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.08 58 0 15 0
24JUL26 34.00 P 0.11 0.11 0.06 0.07 -0.12 58 100 28 0
24JUL26 35.00 P 0.14 0.14 0.14 0.14 -0.20 58 1 6 +1
24JUL26 36.00 P 0.23 0.23 0.23 0.27 -0.28 58 6 55 0
24JUL26 37.00 P 0.62 0.62 0.32 0.47 -0.41 58 73 50 -27
24JUL26 38.00 P 0.63 0.63 0.56 0.75 -0.53 57 4 31 +2
24JUL26 39.00 P 1.30 1.30 1.00 1.16 -0.72 57 48 49 +48
24JUL26 40.00 P 1.35 1.55 1.31 1.68 -0.88 58 62 32 +32
24JUL26 41.00 P 1.86 2.15 1.86 2.29 -1.04 58 30 30 +30
24JUL26 42.00 P 0.00 0.00 0.00 3.10 -1.06 62 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 3.88 -1.17 62 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 4.74 -1.22 63 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 5.65 -1.20 65 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 6.58 -1.36 65 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 7.54 -1.38 67 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,185 0
30JUL26 28.00 P 0.03 0.03 0.03 0.01 0.00 69 40 449 0
30JUL26 29.00 P 0.03 0.04 0.03 0.01 0.00 62 58 679 -58
30JUL26 30.00 P 0.00 0.00 0.00 0.02 0.00 62 0 819 0
30JUL26 31.00 P 0.05 0.05 0.05 0.03 -0.01 58 20 758 -18
30JUL26 32.00 P 0.06 0.06 0.06 0.06 -0.03 58 100 1,150 -100
30JUL26 33.00 P 0.10 0.10 0.10 0.11 -0.06 57 80 1,874 -80
30JUL26 34.00 P 0.17 0.18 0.16 0.18 -0.13 56 36 632 -16
30JUL26 35.00 P 0.32 0.34 0.21 0.31 -0.19 56 391 970 +140
30JUL26 36.00 P 0.43 0.43 0.35 0.48 -0.30 55 103 850 +13
30JUL26 37.00 P 0.69 0.75 0.52 0.73 -0.43 55 1,440 1,406 +1,024
30JUL26 38.00 P 0.88 1.11 0.79 1.06 -0.56 55 190 204 +95
30JUL26 39.00 P 1.20 1.20 1.20 1.47 -0.72 54 2 896 +2
30JUL26 40.00 P 1.63 1.64 1.63 2.01 -0.78 55 41 144 +41
30JUL26 41.00 P 2.75 2.75 2.43 2.63 -0.93 56 39 129 -6
30JUL26 42.00 P 3.14 3.14 2.87 3.36 -0.99 57 6 2 +2
30JUL26 43.00 P 0.00 0.00 0.00 4.13 -1.06 58 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 4.96 -1.05 60 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.65 -1.27 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.58 -1.39 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.66 -1.26 63 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 360 0
28AUG26 25.00 P 0.07 0.07 0.07 0.02 -0.01 56 30 288 0
28AUG26 26.00 P 0.09 0.09 0.09 0.03 -0.02 55 60 155 -31
28AUG26 27.00 P 0.12 0.12 0.12 0.05 -0.03 55 1 113 -1
28AUG26 28.00 P 0.00 0.00 0.00 0.08 -0.04 54 0 405 0
28AUG26 29.00 P 0.19 0.19 0.19 0.13 -0.06 54 4 398 0
28AUG26 30.00 P 0.26 0.26 0.21 0.20 -0.09 54 46 3,092 0
28AUG26 31.00 P 0.30 0.30 0.30 0.30 -0.12 54 4 1,227 0
28AUG26 32.00 P 0.47 0.47 0.36 0.43 -0.14 54 66 953 +18
28AUG26 33.00 P 0.55 0.55 0.53 0.58 -0.19 53 60 1,642 +30
28AUG26 34.00 P 0.80 0.80 0.66 0.77 -0.25 53 106 471 +78
28AUG26 35.00 P 0.96 0.96 0.90 1.03 -0.31 53 67 484 +62
28AUG26 36.00 P 1.25 1.25 1.18 1.34 -0.39 53 125 674 +110
28AUG26 37.00 P 1.60 1.60 1.56 1.70 -0.42 53 85 398 +34
28AUG26 38.00 P 2.10 2.10 1.81 2.11 -0.55 53 99 314 +38
28AUG26 39.00 P 2.67 2.67 2.28 2.61 -0.61 53 24 227 +21
28AUG26 40.00 P 2.80 3.11 2.80 3.19 -0.65 54 31 268 0
28AUG26 41.00 P 0.00 0.00 0.00 3.76 -0.73 54 0 0 0
28AUG26 42.00 P 4.22 4.35 4.04 4.41 -0.80 55 53 58 +45
28AUG26 43.00 P 0.00 0.00 0.00 4.90 -0.94 51 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 5.59 -1.03 50 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 6.32 -1.28 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.44 -1.02 57 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.95 -1.27 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.07 50 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.09 50 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.10 51 0 387 0
29SEP26 25.00 P 0.16 0.16 0.16 0.06 -0.14 50 4 228 -4
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.18 51 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.20 51 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.23 51 0 306 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 -0.26 51 0 392 0
29SEP26 30.00 P 0.53 0.53 0.44 0.46 -0.28 51 5 3,453 0
29SEP26 31.00 P 0.67 0.68 0.67 0.62 -0.30 51 46 2,339 +45
29SEP26 32.00 P 0.86 0.86 0.73 0.83 -0.31 52 75 517 +72
29SEP26 33.00 P 1.02 1.02 1.02 1.07 -0.31 52 60 2,315 0
29SEP26 34.00 P 1.25 1.25 1.20 1.33 -0.35 52 105 1,133 +90
29SEP26 35.00 P 1.52 1.52 1.48 1.65 -0.34 52 17 1,704 -17
29SEP26 36.00 P 1.97 1.97 1.86 2.03 -0.43 52 45 1,122 0
29SEP26 37.00 P 0.00 0.00 0.00 2.45 -0.41 52 0 915 0
29SEP26 38.00 P 3.15 3.15 2.74 2.91 -0.29 52 24 591 +14
29SEP26 39.00 P 3.16 3.32 3.16 3.42 -0.57 53 19 589 -19
29SEP26 40.00 P 3.98 3.98 3.98 4.01 -0.60 53 15 2,000 0
29SEP26 41.00 P 4.58 4.64 4.22 4.54 -0.72 53 108 674 +98
29SEP26 42.00 P 4.95 4.99 4.83 5.18 -0.72 53 105 120 +101
29SEP26 43.00 P 5.67 5.67 5.65 5.86 -0.79 53 30 35 +15
29SEP26 44.00 P 0.00 0.00 0.00 6.57 -0.84 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.28 -0.92 54 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 8.00 -1.03 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.89 -0.98 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.67 -1.05 55 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 10.35 -1.17 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 11.15 -1.39 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 13.48 -1.26 54 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.27 -0.02 53 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 0.37 -0.04 53 0 20 0
29OCT26 28.00 P 0.46 0.46 0.46 0.49 -0.06 53 1 4 +1
29OCT26 29.00 P 0.00 0.00 0.00 0.63 -0.08 52 0 36 0
29OCT26 30.00 P 0.00 0.00 0.00 0.79 -0.14 52 0 22 0
29OCT26 31.00 P 0.92 0.92 0.92 0.98 -0.18 51 30 30 +30
29OCT26 32.00 P 0.00 0.00 0.00 1.22 -0.22 51 0 15 0
29OCT26 33.00 P 1.40 1.40 1.40 1.48 -0.21 51 34 49 +33
29OCT26 34.00 P 1.80 1.80 1.65 1.79 -0.28 51 41 48 +10
29OCT26 35.00 P 2.03 2.03 1.96 2.14 -0.32 51 49 79 +4
29OCT26 36.00 P 2.28 2.28 2.28 2.51 -0.39 51 2 3 0
29OCT26 37.00 P 0.00 0.00 0.00 2.94 -0.47 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.45 -0.50 51 0 4 0
29OCT26 39.00 P 0.00 0.00 0.00 3.97 -0.55 52 0 45 0
29OCT26 40.00 P 0.00 0.00 0.00 4.50 -0.63 51 0 0 0
29OCT26 41.00 P 5.13 5.13 5.13 5.10 -0.68 52 15 15 +15
29OCT26 42.00 P 5.54 5.54 5.40 5.74 -0.72 52 30 30 +30
29OCT26 43.00 P 6.19 6.19 6.19 6.41 -0.65 52 15 15 +15
29OCT26 44.00 P 6.88 6.88 6.88 6.93 -0.94 51 15 15 +15
29OCT26 45.00 P 0.00 0.00 0.00 7.81 -0.83 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.31 -1.10 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.34 -0.90 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.05 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.06 50 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.09 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.11 50 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 -0.13 50 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 -0.17 50 0 45 0
30DEC26 27.00 P 0.78 0.78 0.78 0.71 -0.18 51 20 116 0
30DEC26 28.00 P 0.00 0.00 0.00 0.88 -0.21 51 0 200 0
30DEC26 29.00 P 0.00 0.00 0.00 1.10 -0.22 51 0 136 0
30DEC26 30.00 P 1.39 1.39 1.39 1.33 -0.27 51 23 154 -23
30DEC26 31.00 P 0.00 0.00 0.00 1.55 -0.35 50 0 213 0
30DEC26 32.00 P 0.00 0.00 0.00 1.85 -0.38 50 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.28 -0.30 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 2.63 -0.35 51 0 343 0
30DEC26 35.00 P 2.91 2.91 2.88 3.03 -0.37 51 45 2,508 -10
30DEC26 36.00 P 0.00 0.00 0.00 3.45 -0.42 51 2,000 2,103 +2,000
30DEC26 37.00 P 0.00 0.00 0.00 3.93 -0.44 51 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 4.41 -0.50 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 4.96 -0.52 51 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 5.53 -0.56 51 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 6.12 -0.61 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 6.73 -0.66 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.39 -0.70 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.08 -0.76 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 8.53 -0.91 50 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.46 -0.88 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.23 -0.73 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.78 -0.97 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.80 -0.71 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.60 -0.72 53 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 14.57 -0.86 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 0.00 51 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 -0.02 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 -0.02 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.04 51 0 32 0
30MAR27 25.00 P 1.00 1.00 1.00 0.90 -0.04 51 11 146 0
30MAR27 26.00 P 0.00 0.00 0.00 1.09 -0.08 51 0 84 0
30MAR27 27.00 P 1.32 1.32 1.32 1.29 -0.12 50 30 75 +30
30MAR27 28.00 P 0.00 0.00 0.00 1.51 -0.19 50 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 1.76 -0.22 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 2.04 -0.22 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 2.43 -0.26 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 2.72 -0.26 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 3.07 -0.39 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 3.53 -0.36 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 3.95 -0.41 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 4.42 -0.43 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 4.91 -0.45 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.44 -0.46 50 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.00 -0.48 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.56 -0.55 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 7.12 -0.60 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.76 -0.64 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.41 -0.65 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.08 -0.72 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.81 -0.53 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 10.46 -0.64 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.21 -0.60 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.89 -0.68 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 12.61 -0.78 51 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.51 -0.22 48 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.65 -0.26 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 -0.27 49 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 1.01 -0.29 49 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.23 -0.28 49 0 1 0
29JUN27 26.00 P 1.62 1.62 1.62 1.48 -0.35 49 11 11 0
29JUN27 27.00 P 1.84 1.84 1.84 1.74 -0.26 49 1 6 -1
29JUN27 28.00 P 0.00 0.00 0.00 2.05 -0.24 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.38 -0.24 50 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.66 -0.31 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.98 -0.35 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 3.37 -0.36 49 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 3.76 -0.40 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.29 -0.30 49 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 4.81 -0.24 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.25 -0.33 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.77 -0.43 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.30 -0.36 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.88 -0.31 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.43 -0.52 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 8.11 -0.48 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.75 -0.50 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.39 -0.53 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.05 -0.52 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.77 -0.54 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.36 -0.69 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.06 -0.74 51 0 0 0
TOTAL PUT 7,320 67,110 +4,302
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.530
30JUL26 3.90 C 0.000 0.000 0.000 1.635 -0.008 58 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.531 -0.012 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.431 -0.011 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.332 -0.010 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.231 -0.013 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.131 -0.014 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.032 -0.013 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.932 -0.013 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.831 -0.014 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.732 -0.019 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.646 -0.006 38 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.548 -0.014 34 0 150 0
30JUL26 5.25 C 0.000 0.000 0.000 0.308 -0.015 25 0 130 0
30JUL26 5.50 C 0.000 0.000 0.000 0.133 -0.012 25 0 452 0
30JUL26 5.75 C 0.048 0.048 0.048 0.041 -0.009 25 3 951 -3
30JUL26 6.00 C 0.000 0.000 0.000 0.008 -0.004 25 0 835 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 -0.001 25 0 649 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 61 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 39 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.653 +0.002 53 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.550 +0.001 46 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.452 +0.004 44 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.352 +0.003 41 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.253 +0.003 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.155 +0.003 37 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.055 -0.005 34 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.958 -0.010 32 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.862 -0.005 31 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.774 +0.008 32 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.664 -0.018 25 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.575 -0.018 25 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.375 -0.014 25 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.220 -0.012 25 0 118 0
28AUG26 5.75 C 0.000 0.000 0.000 0.113 -0.012 25 0 252 0
28AUG26 6.00 C 0.055 0.055 0.055 0.051 -0.011 25 20 451 0
28AUG26 6.25 C 0.000 0.000 0.000 0.022 -0.005 25 0 156 0
28AUG26 6.50 C 0.000 0.000 0.000 0.008 -0.003 25 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.003 -0.001 26 0 104 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 -0.001 26 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 33 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 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 47 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.765 -0.001 45 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.666 -0.001 42 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.567 -0.001 40 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.468 -0.001 37 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.370 +0.004 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.272 +0.001 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.175 +0.001 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.079 +0.003 31 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.985 +0.003 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.893 +0.002 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.803 +0.002 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.716 0.000 28 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.620 -0.010 25 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.433 -0.014 25 0 236 0
29SEP26 5.50 C 0.278 0.278 0.278 0.286 -0.011 25 18 374 +18
29SEP26 5.75 C 0.000 0.000 0.000 0.176 -0.012 25 0 667 0
29SEP26 6.00 C 0.000 0.000 0.000 0.104 -0.010 25 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.056 -0.007 25 0 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.029 -0.004 25 0 506 0
29SEP26 6.75 C 0.000 0.000 0.000 0.014 -0.003 25 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.007 -0.001 25 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 -0.001 25 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 1.673 -0.001 34 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.575 +0.004 33 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.478 -0.001 32 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.381 -0.001 31 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.285 +0.003 30 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.190 +0.003 29 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.096 +0.003 28 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.004 +0.001 27 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.911 -0.002 26 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.828 +0.002 26 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.742 +0.003 26 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.640 -0.024 22 0 40 0
29OCT26 5.25 C 0.485 0.485 0.485 0.470 -0.014 24 30 43 +30
29OCT26 5.50 C 0.000 0.000 0.000 0.329 -0.011 24 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.220 -0.011 24 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.143 -0.010 24 0 10 0
29OCT26 6.25 C 0.000 0.000 0.000 0.088 -0.009 25 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.052 -0.006 25 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.029 -0.004 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.016 -0.003 25 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.008 -0.002 24 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.005 -0.001 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 -0.001 24 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 1.703 +0.003 37 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.607 +0.004 36 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.511 +0.003 34 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.416 +0.004 33 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.322 +0.004 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.229 +0.003 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.139 +0.003 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.050 +0.003 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.961 -0.001 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.876 -0.004 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.794 -0.011 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.717 -0.011 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.543 -0.012 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.399 -0.012 25 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.284 -0.010 25 0 184 0
30DEC26 6.00 C 0.224 0.224 0.224 0.197 -0.008 25 3 333 +3
30DEC26 6.25 C 0.164 0.164 0.161 0.133 -0.007 25 47 219 +45
30DEC26 6.50 C 0.000 0.000 0.000 0.087 -0.006 24 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.056 -0.004 24 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.035 -0.003 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.021 -0.003 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.013 -0.002 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.008 -0.001 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.005 -0.001 25 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.003 0.000 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 1.708 +0.004 33 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.614 +0.005 32 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.518 +0.003 31 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.427 +0.003 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.337 +0.004 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.248 +0.002 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.160 +0.001 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.073 -0.005 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.990 -0.009 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.910 -0.011 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.835 -0.012 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.762 -0.012 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.602 -0.012 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.467 -0.012 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.357 -0.010 24 0 162 0
30MAR27 6.00 C 0.294 0.294 0.294 0.269 -0.009 24 40 126 +40
30MAR27 6.25 C 0.224 0.224 0.224 0.200 -0.008 24 11 107 +11
30MAR27 6.50 C 0.000 0.000 0.000 0.146 -0.007 24 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.106 -0.006 24 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.076 -0.005 24 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.054 -0.003 24 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.037 -0.003 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.026 -0.003 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.018 -0.002 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.013 -0.001 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.009 0.000 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.715 +0.002 30 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.624 +0.002 30 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.535 +0.003 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.448 +0.003 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.362 +0.002 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.278 -0.001 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.195 -0.004 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.116 -0.005 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.038 -0.008 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.967 -0.007 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.895 -0.007 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.832 -0.006 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.683 -0.005 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.555 -0.004 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.447 -0.003 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.356 -0.002 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.280 -0.002 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.220 -0.001 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.172 -0.001 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.133 0.000 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.101 0.000 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.077 0.000 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.059 0.000 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.044 0.000 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.033 0.000 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.025 0.000 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.018 0.000 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.014 0.000 24 0 0 0
TOTAL CALL 172 11,046 +144
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 158 0
30JUL26 4.80 P 0.003 0.003 0.003 0.001 0.000 30 10 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 -0.001 26 0 107 0
30JUL26 5.00 P 0.006 0.006 0.006 0.003 -0.001 26 10 321 -10
30JUL26 5.25 P 0.032 0.032 0.022 0.023 -0.003 25 15 1,285 +15
30JUL26 5.50 P 0.098 0.098 0.080 0.097 -0.004 25 91 458 -61
30JUL26 5.75 P 0.000 0.000 0.000 0.256 +0.001 26 0 179 0
30JUL26 6.00 P 0.000 0.000 0.000 0.479 +0.005 29 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.720 +0.005 0 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.977 +0.014 47 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.227 +0.014 56 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.474 +0.008 60 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.726 +0.011 70 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.976 +0.010 77 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.220 +0.005 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.476 +0.009 91 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.724 +0.007 93 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.975 +0.008 101 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.226 +0.009 109 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.475 +0.008 113 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.725 +0.008 118 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 0.000 27 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.003 -0.001 25 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.006 -0.001 26 0 183 0
28AUG26 4.80 P 0.000 0.000 0.000 0.010 -0.001 25 0 124 0
28AUG26 4.90 P 0.024 0.027 0.020 0.017 -0.002 25 3 152 +3
28AUG26 5.00 P 0.035 0.035 0.035 0.028 -0.003 25 2 742 -2
28AUG26 5.25 P 0.080 0.080 0.070 0.078 -0.005 25 11 147 -9
28AUG26 5.50 P 0.183 0.183 0.172 0.170 -0.006 25 90 212 -5
28AUG26 5.75 P 0.000 0.000 0.000 0.318 -0.001 25 0 230 0
28AUG26 6.00 P 0.000 0.000 0.000 0.510 +0.001 26 0 387 0
28AUG26 6.25 P 0.000 0.000 0.000 0.728 +0.004 25 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.977 +0.014 30 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.227 +0.005 36 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.474 +0.002 39 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.726 +0.004 45 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.976 +0.004 49 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.220 -0.001 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.476 +0.008 58 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.724 +0.006 60 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.975 +0.006 64 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.226 +0.007 69 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.475 +0.006 72 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.725 +0.006 75 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 0.000 25 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 0.000 25 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 -0.001 25 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 -0.001 25 0 197 0
29SEP26 4.70 P 0.030 0.030 0.030 0.019 -0.001 25 4 261 +4
29SEP26 4.80 P 0.000 0.000 0.000 0.028 -0.003 25 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.042 -0.002 25 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.059 -0.003 25 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.123 -0.006 25 0 552 0
29SEP26 5.50 P 0.000 0.000 0.000 0.222 -0.006 24 0 522 0
29SEP26 5.75 P 0.000 0.000 0.000 0.364 -0.004 25 0 248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.545 0.000 25 0 510 0
29SEP26 6.25 P 0.000 0.000 0.000 0.746 -0.014 24 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.977 -0.003 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.227 +0.005 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.474 +0.002 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.726 +0.004 36 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.976 +0.004 40 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.220 -0.001 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.476 +0.008 47 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.724 +0.006 49 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.975 +0.006 52 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.226 +0.007 56 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.475 +0.006 58 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.725 +0.006 61 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 0.000 25 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.011 -0.001 25 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.016 -0.001 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.023 -0.002 24 0 0 0
29OCT26 4.70 P 0.045 0.045 0.045 0.033 -0.003 25 40 70 +40
29OCT26 4.80 P 0.000 0.000 0.000 0.047 -0.003 25 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.064 -0.003 25 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.085 -0.004 25 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.156 -0.007 25 0 60 0
29OCT26 5.50 P 0.277 0.277 0.266 0.263 -0.007 25 60 180 0
29OCT26 5.75 P 0.000 0.000 0.000 0.402 -0.007 25 0 62 0
29OCT26 6.00 P 0.000 0.000 0.000 0.578 -0.002 25 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.765 -0.010 24 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.984 -0.008 24 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.227 +0.005 26 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.474 +0.002 28 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.726 +0.004 32 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.976 +0.004 36 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.220 -0.001 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.476 +0.008 41 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.724 +0.006 43 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.975 +0.006 46 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 3.226 +0.007 49 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.007 0.000 25 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.010 0.000 24 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.014 -0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.020 -0.001 24 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.028 -0.001 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.038 -0.001 24 0 48 0
30DEC26 4.50 P 0.000 0.000 0.000 0.052 -0.001 24 0 85 0
30DEC26 4.60 P 0.000 0.000 0.000 0.068 -0.001 24 0 131 0
30DEC26 4.70 P 0.000 0.000 0.000 0.087 -0.001 25 0 70 0
30DEC26 4.80 P 0.000 0.000 0.000 0.104 -0.006 24 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.130 -0.001 24 0 103 0
30DEC26 5.00 P 0.000 0.000 0.000 0.159 -0.002 24 0 33 0
30DEC26 5.25 P 0.000 0.000 0.000 0.252 -0.001 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.371 0.000 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.547 +0.033 25 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.726 +0.044 26 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.877 +0.002 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.074 -0.010 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.296 -0.005 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.524 -0.006 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.758 -0.006 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.996 -0.003 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.237 -0.005 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.479 -0.005 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.724 -0.003 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.011 +0.040 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.258 +0.039 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.505 +0.036 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.752 +0.033 26 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.018 -0.001 24 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.025 -0.001 24 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.033 -0.001 24 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.041 -0.003 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.053 -0.003 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.067 -0.004 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.089 -0.001 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.108 -0.001 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.127 -0.004 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.153 -0.001 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.183 -0.001 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.215 -0.002 23 0 7 0
30MAR27 5.25 P 0.304 0.304 0.304 0.314 -0.001 23 9 11 +9
30MAR27 5.50 P 0.424 0.424 0.424 0.435 0.000 23 50 56 +50
30MAR27 5.75 P 0.000 0.000 0.000 0.577 +0.001 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.739 +0.002 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.921 +0.003 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.123 +0.003 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.329 -0.007 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.551 -0.006 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.780 -0.007 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.014 -0.005 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.251 -0.004 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.490 -0.004 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.731 -0.003 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.011 +0.034 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.258 +0.038 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.505 +0.036 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.752 +0.033 25 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.036 +0.001 24 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.046 +0.001 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.058 +0.001 24 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.072 +0.002 24 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.089 +0.002 24 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.103 -0.003 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.125 -0.001 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.146 -0.002 24 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.172 0.000 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.202 +0.003 24 0 3 0
29JUN27 4.90 P 0.000 0.000 0.000 0.233 +0.005 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.270 +0.005 24 0 4 0
29JUN27 5.25 P 0.387 0.387 0.387 0.372 +0.006 24 16 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.493 +0.006 23 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.634 +0.008 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.791 +0.004 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.971 +0.005 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.152 +0.004 22 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.358 -0.007 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.575 -0.005 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.798 -0.006 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.028 -0.004 18 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.260 -0.005 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.497 -0.004 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.737 -0.004 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.011 +0.029 19 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.258 +0.033 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.508 +0.039 24 0 0 0
TOTAL PUT 411 13,467 +34
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 ($0.001) CLOSING PRICE HK$ 5.040
30JUL26 3.60 C 0.000 0.000 0.000 1.463 -0.020 101 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.363 -0.020 94 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.264 -0.020 88 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.164 -0.020 82 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.065 -0.019 76 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.965 -0.020 69 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.867 -0.006 64 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.766 -0.011 57 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.665 -0.020 50 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.562 -0.026 41 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.461 -0.031 35 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.359 -0.035 27 0 600 0
30JUL26 4.80 C 0.000 0.000 0.000 0.270 -0.031 26 0 420 0
30JUL26 4.90 C 0.203 0.205 0.203 0.188 -0.023 24 3 5,303 -1
30JUL26 5.00 C 0.145 0.145 0.118 0.121 -0.021 23 203 8,450 -194
30JUL26 5.25 C 0.032 0.036 0.032 0.027 -0.013 23 464 11,666 0
30JUL26 5.50 C 0.010 0.010 0.008 0.004 -0.003 24 320 10,449 +10
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 4,633 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 35 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 42 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 55 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.475 -0.016 61 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.375 -0.017 57 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.276 -0.018 53 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.176 -0.017 49 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.077 -0.017 46 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.981 -0.018 43 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.882 -0.021 40 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.780 -0.025 35 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.680 -0.031 31 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.583 -0.031 28 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.489 -0.032 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.401 -0.032 24 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.321 -0.030 23 0 80 0
28AUG26 4.90 C 0.000 0.000 0.000 0.249 -0.024 22 0 47 0
28AUG26 5.00 C 0.210 0.210 0.197 0.188 -0.021 22 203 4,877 -30
28AUG26 5.25 C 0.000 0.000 0.000 0.081 -0.015 22 0 8,147 0
28AUG26 5.50 C 0.034 0.034 0.034 0.028 -0.010 22 501 5,051 +501
28AUG26 5.75 C 0.017 0.017 0.017 0.008 -0.004 22 1 5,141 +1
28AUG26 6.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.080 -0.012 67 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.979 -0.014 62 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.881 -0.013 60 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.782 -0.013 57 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.682 -0.014 53 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.582 -0.014 49 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.483 -0.014 46 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.384 -0.014 43 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.285 -0.014 40 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.195 -0.015 41 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.098 -0.015 38 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.997 -0.014 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.897 -0.024 32 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.799 -0.028 29 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.703 -0.031 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.612 -0.030 25 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.524 -0.030 24 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.443 -0.028 23 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.368 -0.027 23 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.294 -0.022 21 0 6,176 0
29SEP26 5.00 C 0.247 0.247 0.247 0.239 -0.016 22 10 20,675 +10
29SEP26 5.25 C 0.120 0.120 0.120 0.127 -0.014 21 1 6,372 +1
29SEP26 5.50 C 0.000 0.000 0.000 0.062 -0.011 21 0 3,096 0
29SEP26 5.75 C 0.000 0.000 0.000 0.027 -0.006 21 0 1,443 0
29SEP26 6.00 C 0.000 0.000 0.000 0.010 -0.003 21 0 1,571 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.001 22 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 23 0 348 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 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 29 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 34 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 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 1.488 -0.015 38 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.389 -0.016 35 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.297 -0.014 35 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.201 -0.013 34 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.104 -0.014 32 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.010 -0.014 30 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.912 -0.018 28 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.817 -0.021 26 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.724 -0.019 25 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.635 -0.030 23 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.552 -0.029 23 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.473 -0.025 22 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.401 -0.027 22 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.325 -0.021 20 0 768 0
29OCT26 5.00 C 0.000 0.000 0.000 0.267 -0.020 20 0 143 0
29OCT26 5.25 C 0.166 0.172 0.166 0.158 -0.015 21 9 3,332 +6
29OCT26 5.50 C 0.000 0.000 0.000 0.088 -0.013 21 0 230 0
29OCT26 5.75 C 0.000 0.000 0.000 0.044 -0.008 21 0 100 0
29OCT26 6.00 C 0.000 0.000 0.000 0.020 -0.005 21 0 90 0
29OCT26 6.25 C 0.000 0.000 0.000 0.009 -0.003 21 0 271 0
29OCT26 6.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 2.000 -0.016 49 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.902 -0.015 46 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.803 -0.015 43 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.704 -0.016 41 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.607 -0.015 39 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.512 -0.016 38 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.415 -0.015 36 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.319 -0.016 34 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.223 -0.019 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.124 -0.031 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.026 -0.028 28 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.930 -0.031 26 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.837 -0.030 24 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.747 -0.030 23 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.661 -0.030 22 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.581 -0.028 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.505 -0.028 21 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.435 -0.026 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.371 -0.025 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.314 -0.024 21 0 1,787 0
30DEC26 5.25 C 0.000 0.000 0.000 0.199 -0.018 20 0 13,421 0
30DEC26 5.50 C 0.139 0.143 0.139 0.119 -0.014 20 9 736 +3
30DEC26 5.75 C 0.000 0.000 0.000 0.067 -0.010 20 0 1,169 0
30DEC26 6.00 C 0.000 0.000 0.000 0.036 -0.007 20 0 1,206 0
30DEC26 6.25 C 0.035 0.035 0.035 0.019 -0.003 20 30 571 +30
30DEC26 6.50 C 0.000 0.000 0.000 0.009 -0.003 20 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 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 24 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 27 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 1.806 -0.015 39 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.707 -0.016 36 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.612 -0.016 35 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.515 -0.015 33 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.418 -0.022 32 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.324 -0.026 30 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.226 -0.020 28 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.128 -0.027 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.033 -0.031 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.941 -0.030 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.851 -0.031 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.767 -0.030 22 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.686 -0.029 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.610 -0.028 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.540 -0.028 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.475 -0.027 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.415 -0.026 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.363 -0.024 20 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.250 -0.021 20 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.169 -0.016 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.111 -0.013 20 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.071 -0.010 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.044 -0.007 20 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.027 -0.005 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.016 -0.003 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.010 -0.002 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 -0.001 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 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 1.517 -0.016 29 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.424 -0.016 28 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.330 -0.020 27 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.234 -0.031 26 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.140 -0.031 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.050 -0.031 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.962 -0.031 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.880 -0.030 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.801 -0.029 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.726 -0.030 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.657 -0.028 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.592 -0.028 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.532 -0.027 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.475 -0.027 20 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.426 -0.024 20 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.316 -0.022 20 0 49 0
29JUN27 5.50 C 0.000 0.000 0.000 0.230 -0.019 20 0 67 0
29JUN27 5.75 C 0.191 0.191 0.191 0.163 -0.017 20 10 539 -10
29JUN27 6.00 C 0.000 0.000 0.000 0.115 -0.013 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.079 -0.010 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.054 -0.008 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.036 -0.006 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.024 -0.004 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.016 -0.003 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.010 -0.003 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.007 -0.001 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
TOTAL CALL 1,764 177,675 +327
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 60 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 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 38 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 0.004 0.004 0.004 0.002 -0.001 23 2 4,891 -2
30JUL26 4.70 P 0.000 0.000 0.000 0.007 0.000 23 0 5,047 0
30JUL26 4.80 P 0.021 0.021 0.019 0.017 0.000 23 286 3,083 -100
30JUL26 4.90 P 0.000 0.000 0.000 0.038 +0.001 23 0 4,069 0
30JUL26 5.00 P 0.069 0.074 0.062 0.070 +0.001 22 116 8,092 -53
30JUL26 5.25 P 0.223 0.223 0.223 0.229 +0.011 22 42 4,191 0
30JUL26 5.50 P 0.000 0.000 0.000 0.460 +0.028 0 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.710 +0.025 0 0 30 -175
30JUL26 6.00 P 0.000 0.000 0.000 0.960 +0.030 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.210 +0.030 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.460 +0.030 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.710 +0.026 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.960 +0.030 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.210 +0.030 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.460 +0.030 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.710 +0.025 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.960 +0.030 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.210 +0.025 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.460 +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 27 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 0.001 -0.001 22 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 0.000 0.000 0.000 0.005 -0.001 22 0 930 0
28AUG26 4.50 P 0.000 0.000 0.000 0.010 -0.001 22 0 1,579 0
28AUG26 4.60 P 0.000 0.000 0.000 0.019 -0.001 22 0 1,773 0
28AUG26 4.70 P 0.037 0.040 0.037 0.034 0.000 22 90 5,735 +70
28AUG26 4.80 P 0.055 0.058 0.052 0.055 -0.001 21 614 1,824 -76
28AUG26 4.90 P 0.077 0.077 0.077 0.083 -0.002 21 110 2,187 +90
28AUG26 5.00 P 0.117 0.120 0.110 0.122 +0.001 21 311 7,259 0
28AUG26 5.25 P 0.000 0.000 0.000 0.271 +0.007 21 0 3,572 0
28AUG26 5.50 P 0.000 0.000 0.000 0.475 +0.025 22 0 860 0
28AUG26 5.75 P 0.000 0.000 0.000 0.710 +0.025 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.960 +0.030 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.210 +0.030 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.460 +0.030 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.710 +0.026 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.960 +0.029 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.210 +0.029 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.460 +0.030 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.710 +0.025 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.960 +0.030 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.210 +0.025 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.460 +0.030 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 4,313 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 3,709 0
29SEP26 4.00 P 0.010 0.010 0.010 0.002 0.000 23 125 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 0.000 21 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.010 +0.001 22 0 3,055 0
29SEP26 4.40 P 0.026 0.026 0.026 0.016 0.000 21 5 824 +5
29SEP26 4.50 P 0.035 0.035 0.035 0.027 +0.001 21 100 2,558 +100
29SEP26 4.60 P 0.055 0.055 0.048 0.043 +0.002 22 765 2,608 -85
29SEP26 4.70 P 0.065 0.067 0.065 0.064 +0.003 22 1,504 3,528 0
29SEP26 4.80 P 0.087 0.088 0.085 0.087 0.000 21 1,167 3,811 0
29SEP26 4.90 P 0.125 0.125 0.110 0.123 +0.002 21 415 6,526 +316
29SEP26 5.00 P 0.162 0.162 0.150 0.163 +0.002 21 591 4,070 -471
29SEP26 5.25 P 0.000 0.000 0.000 0.306 +0.011 21 0 1,775 0
29SEP26 5.50 P 0.000 0.000 0.000 0.494 +0.022 21 0 489 0
29SEP26 5.75 P 0.000 0.000 0.000 0.717 +0.029 21 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.960 +0.030 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.210 +0.030 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.460 +0.030 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.710 +0.026 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.960 +0.029 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.210 +0.029 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.460 +0.030 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.710 +0.025 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.960 +0.030 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.210 +0.025 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.460 +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 0.000 0.000 0.000 0.002 0.000 21 0 215 0
29OCT26 4.00 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.010 0.000 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.016 0.000 20 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 0.040 +0.001 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.058 +0.001 21 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.082 +0.002 21 0 160 0
29OCT26 4.80 P 0.000 0.000 0.000 0.113 +0.003 21 0 600 0
29OCT26 4.90 P 0.000 0.000 0.000 0.148 +0.002 21 0 44 0
29OCT26 5.00 P 0.000 0.000 0.000 0.192 +0.004 21 0 60 0
29OCT26 5.25 P 0.000 0.000 0.000 0.332 +0.005 21 0 120 0
29OCT26 5.50 P 0.000 0.000 0.000 0.508 +0.014 20 0 310 0
29OCT26 5.75 P 0.000 0.000 0.000 0.717 +0.016 19 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.961 +0.029 21 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.210 +0.030 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.460 +0.030 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.710 +0.026 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.960 +0.029 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.210 +0.029 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.460 +0.030 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.710 +0.025 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.960 +0.030 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 20 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 0.000 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.024 0.000 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.035 +0.001 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.050 +0.002 20 0 756 0
30DEC26 4.40 P 0.000 0.000 0.000 0.068 +0.002 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.092 +0.002 20 0 10,689 0
30DEC26 4.60 P 0.000 0.000 0.000 0.115 +0.004 20 0 2,460 0
30DEC26 4.70 P 0.000 0.000 0.000 0.148 +0.006 20 0 2,849 0
30DEC26 4.80 P 0.000 0.000 0.000 0.185 +0.004 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.229 +0.007 19 0 980 0
30DEC26 5.00 P 0.000 0.000 0.000 0.279 +0.009 19 0 1,722 0
30DEC26 5.25 P 0.000 0.000 0.000 0.426 +0.014 19 0 3,318 0
30DEC26 5.50 P 0.000 0.000 0.000 0.602 +0.017 18 0 238 0
30DEC26 5.75 P 0.000 0.000 0.000 0.802 +0.021 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.017 +0.024 0 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.244 +0.012 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.484 +0.026 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.724 +0.016 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.967 +0.014 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.213 +0.016 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.503 +0.062 18 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.750 +0.063 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.997 +0.061 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.244 +0.059 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.491 +0.030 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 0.000 20 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 0.000 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 0.016 -0.001 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.024 0.000 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 0.000 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.062 +0.001 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.081 +0.002 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.104 +0.001 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.126 -0.001 20 0 2,746 0
30MAR27 4.60 P 0.000 0.000 0.000 0.155 +0.001 19 0 845 0
30MAR27 4.70 P 0.000 0.000 0.000 0.191 +0.004 19 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.231 +0.006 19 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.275 +0.006 19 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.325 +0.008 19 0 1,122 0
30MAR27 5.25 P 0.000 0.000 0.000 0.468 +0.011 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.639 +0.016 18 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.831 +0.017 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.045 +0.012 17 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.270 +0.019 14 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.504 +0.015 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.740 +0.014 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.983 +0.016 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.225 +0.016 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.503 +0.050 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.750 +0.052 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.997 +0.054 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.244 +0.053 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.491 +0.030 20 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 0.021 -0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.030 0.000 20 0 430 0
29JUN27 3.90 P 0.000 0.000 0.000 0.040 0.000 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.053 0.000 20 0 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.069 0.000 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.088 +0.001 20 0 175 0
29JUN27 4.30 P 0.111 0.120 0.111 0.111 +0.001 20 30 98 +30
29JUN27 4.40 P 0.135 0.135 0.135 0.135 0.000 20 15 155 +15
29JUN27 4.50 P 0.000 0.000 0.000 0.161 +0.001 20 0 1,561 0
29JUN27 4.60 P 0.000 0.000 0.000 0.191 +0.001 19 0 2,020 0
29JUN27 4.70 P 0.228 0.235 0.228 0.227 +0.003 19 140 731 +5
29JUN27 4.80 P 0.277 0.278 0.274 0.269 +0.005 19 421 531 +31
29JUN27 4.90 P 0.000 0.000 0.000 0.313 +0.005 19 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.364 +0.007 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.505 +0.010 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.669 +0.013 18 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.853 +0.016 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.061 +0.018 17 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.281 +0.018 16 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.512 +0.023 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.746 +0.020 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.985 +0.018 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.227 +0.015 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.503 +0.049 19 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.750 +0.051 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.997 +0.052 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.244 +0.053 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.491 +0.030 23 0 0 0
TOTAL PUT 6,849 199,240 -300
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.170
30JUL26 4.90 C 0.000 0.000 0.000 3.297 -0.032 135 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.198 -0.030 131 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.948 -0.024 120 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.699 -0.030 109 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.449 -0.024 99 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.200 -0.030 89 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.950 -0.031 79 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.701 -0.030 70 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.451 -0.031 60 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.203 -0.009 51 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.929 -0.011 20 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 0.683 -0.012 22 0 880 0
30JUL26 7.75 C 0.000 0.000 0.000 0.458 -0.021 24 0 1,221 0
30JUL26 8.00 C 0.245 0.245 0.245 0.247 -0.032 21 41 6,331 -41
30JUL26 8.25 C 0.128 0.128 0.128 0.118 -0.018 22 1 4,917 0
30JUL26 8.50 C 0.055 0.055 0.055 0.044 -0.010 22 5 5,924 -5
30JUL26 8.75 C 0.019 0.019 0.017 0.012 -0.005 22 280 6,142 +150
30JUL26 9.00 C 0.009 0.009 0.009 0.003 -0.002 23 10 9,997 -10
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 4,871 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 3,660 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 1,184 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 46 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 53 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 79 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.311 -0.031 81 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.211 -0.029 78 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.963 -0.034 72 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.715 -0.028 66 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.466 -0.028 59 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.217 -0.032 53 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.968 -0.033 47 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.720 -0.035 42 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.475 -0.025 38 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.231 -0.016 33 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.959 -0.013 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.733 -0.014 22 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.539 -0.020 23 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.362 -0.024 22 0 2,701 0
28AUG26 8.25 C 0.000 0.000 0.000 0.228 -0.021 22 0 1,230 0
28AUG26 8.50 C 0.145 0.145 0.132 0.135 -0.014 22 301 3,093 -18
28AUG26 8.75 C 0.084 0.084 0.084 0.074 -0.010 22 1 7,936 +1
28AUG26 9.00 C 0.046 0.046 0.046 0.037 -0.007 22 50 2,444 +45
28AUG26 9.25 C 0.000 0.000 0.000 0.017 -0.004 22 0 1,683 0
28AUG26 9.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 1,250 0
28AUG26 9.75 C 0.000 0.000 0.000 0.003 -0.001 22 0 1,477 0
28AUG26 10.00 C 0.000 0.000 0.000 0.002 0.000 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 31 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 39 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 46 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 49 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 3.517 -0.035 63 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.418 -0.035 61 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.319 -0.035 59 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.219 -0.036 57 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.971 -0.036 52 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.723 -0.036 48 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.475 -0.035 43 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.227 -0.033 39 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.982 -0.034 36 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.738 -0.037 33 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.496 -0.028 30 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.262 -0.018 28 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.004 -0.013 22 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.793 -0.014 22 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 0.617 -0.018 22 0 2,506 0
29SEP26 8.00 C 0.000 0.000 0.000 0.444 -0.025 21 0 7,495 0
29SEP26 8.25 C 0.000 0.000 0.000 0.312 -0.021 21 0 12,127 0
29SEP26 8.50 C 0.236 0.236 0.227 0.212 -0.016 21 6 13,332 0
29SEP26 8.75 C 0.000 0.000 0.000 0.141 -0.012 22 0 9,466 0
29SEP26 9.00 C 0.000 0.000 0.000 0.089 -0.008 22 0 9,763 0
29SEP26 9.25 C 0.000 0.000 0.000 0.053 -0.006 22 0 3,147 0
29SEP26 9.50 C 0.043 0.043 0.043 0.031 -0.004 22 5 2,717 0
29SEP26 9.75 C 0.000 0.000 0.000 0.017 -0.003 22 0 1,215 0
29SEP26 10.00 C 0.000 0.000 0.000 0.009 -0.002 22 0 970 0
29SEP26 10.50 C 0.000 0.000 0.000 0.003 0.000 22 0 205 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 122 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 35 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 40 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.331 -0.038 50 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.232 -0.038 49 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.984 -0.040 44 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.736 -0.038 40 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.490 -0.037 37 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.244 -0.037 34 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.999 -0.037 31 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.757 -0.039 28 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.520 -0.032 27 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.290 -0.025 25 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.046 -0.014 21 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.846 -0.014 21 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 0.670 -0.020 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.507 -0.024 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.377 -0.021 21 0 590 0
29OCT26 8.50 C 0.000 0.000 0.000 0.274 -0.018 21 0 192 0
29OCT26 8.75 C 0.000 0.000 0.000 0.194 -0.015 21 0 4,529 0
29OCT26 9.00 C 0.000 0.000 0.000 0.137 -0.010 22 0 242 0
29OCT26 9.25 C 0.000 0.000 0.000 0.092 -0.007 22 0 512 0
29OCT26 9.50 C 0.000 0.000 0.000 0.060 -0.006 22 0 90 0
29OCT26 9.75 C 0.000 0.000 0.000 0.038 -0.004 22 0 181 0
29OCT26 10.00 C 0.000 0.000 0.000 0.023 -0.004 22 0 145 0
29OCT26 10.50 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 -0.001 22 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 3.453 -0.046 49 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.354 -0.035 47 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.255 -0.035 46 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.008 -0.036 42 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.762 -0.036 39 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.518 -0.035 36 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.259 -0.056 29 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.034 -0.033 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.797 -0.023 28 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.565 -0.015 27 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.334 -0.015 25 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.083 -0.016 21 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 0.888 -0.017 21 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 0.736 -0.017 22 0 1,774 0
30DEC26 8.00 C 0.590 0.592 0.590 0.580 -0.016 21 112 15,371 +112
30DEC26 8.25 C 0.000 0.000 0.000 0.447 -0.015 21 0 1,121 0
30DEC26 8.50 C 0.000 0.000 0.000 0.338 -0.014 21 0 1,281 0
30DEC26 8.75 C 0.000 0.000 0.000 0.250 -0.013 21 0 214 0
30DEC26 9.00 C 0.000 0.000 0.000 0.181 -0.012 21 0 935 0
30DEC26 9.25 C 0.000 0.000 0.000 0.129 -0.010 21 0 1,239 0
30DEC26 9.50 C 0.000 0.000 0.000 0.090 -0.008 21 0 6,182 0
30DEC26 9.75 C 0.000 0.000 0.000 0.062 -0.006 21 0 1,158 0
30DEC26 10.00 C 0.070 0.073 0.070 0.042 -0.005 21 21 1,398 -13
30DEC26 10.50 C 0.000 0.000 0.000 0.019 -0.002 21 0 326 0
30DEC26 11.00 C 0.000 0.000 0.000 0.008 -0.001 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 0.000 22 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.356 -0.035 42 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.255 -0.038 40 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.008 -0.038 37 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.765 -0.035 34 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.522 -0.039 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.281 -0.039 30 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.040 -0.033 27 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.808 -0.024 26 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.585 -0.016 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.370 -0.012 24 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.133 -0.012 21 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 0.953 -0.013 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 0.815 -0.015 22 0 164 0
30MAR27 8.00 C 0.000 0.000 0.000 0.672 -0.012 22 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.546 -0.012 22 0 3,140 0
30MAR27 8.50 C 0.458 0.458 0.458 0.441 -0.012 21 5 7,546 +5
30MAR27 8.75 C 0.000 0.000 0.000 0.353 -0.011 21 0 706 0
30MAR27 9.00 C 0.000 0.000 0.000 0.280 -0.009 21 0 1,350 0
30MAR27 9.25 C 0.000 0.000 0.000 0.219 -0.008 21 0 625 0
30MAR27 9.50 C 0.000 0.000 0.000 0.170 -0.008 21 0 7,633 0
30MAR27 9.75 C 0.000 0.000 0.000 0.133 -0.006 21 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.102 -0.005 21 0 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.058 -0.004 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.032 -0.003 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.018 -0.001 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 0.000 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 3.357 -0.034 37 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.262 -0.031 37 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.012 -0.035 33 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.768 -0.039 31 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.523 -0.043 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.287 -0.041 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.059 -0.028 26 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.839 -0.017 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.625 -0.012 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.420 -0.013 23 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.233 -0.013 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.033 -0.012 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 0.911 -0.012 22 0 121 0
29JUN27 8.00 C 0.000 0.000 0.000 0.773 -0.012 22 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.653 -0.012 21 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.550 -0.011 21 0 43 0
29JUN27 8.75 C 0.000 0.000 0.000 0.459 -0.010 21 0 369 0
29JUN27 9.00 C 0.000 0.000 0.000 0.379 -0.010 21 0 131 0
29JUN27 9.25 C 0.000 0.000 0.000 0.314 -0.009 21 0 262 0
29JUN27 9.50 C 0.000 0.000 0.000 0.257 -0.008 21 0 216 0
29JUN27 9.75 C 0.000 0.000 0.000 0.209 -0.007 21 0 110 0
29JUN27 10.00 C 0.000 0.000 0.000 0.170 -0.007 21 0 319 0
29JUN27 10.50 C 0.000 0.000 0.000 0.110 -0.005 21 0 50 0
29JUN27 11.00 C 0.000 0.000 0.000 0.070 -0.004 21 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.044 -0.002 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.027 -0.002 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.016 -0.002 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.004 0.000 21 0 120 0
TOTAL CALL 838 210,079 +226
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 50 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 44 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 37 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,910 0
30JUL26 7.25 P 0.004 0.004 0.004 0.001 0.000 24 100 5,006 -100
30JUL26 7.50 P 0.000 0.000 0.000 0.004 -0.002 22 0 2,881 0
30JUL26 7.75 P 0.025 0.026 0.025 0.022 -0.004 22 183 10,111 +150
30JUL26 8.00 P 0.072 0.080 0.068 0.075 -0.003 22 539 7,681 +524
30JUL26 8.25 P 0.167 0.193 0.162 0.187 +0.001 22 334 8,482 +22
30JUL26 8.50 P 0.346 0.356 0.346 0.370 +0.015 23 70 6,107 0
30JUL26 8.75 P 0.580 0.580 0.580 0.586 +0.006 22 2 4,795 0
30JUL26 9.00 P 0.000 0.000 0.000 0.830 +0.010 0 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.080 +0.010 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.330 +0.010 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.580 +0.010 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.830 +0.010 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.330 +0.010 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.830 +0.010 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.330 +0.010 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.830 +0.010 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.330 +0.010 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.830 +0.010 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.330 +0.010 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.830 +0.010 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 47 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 38 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 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 0.001 -0.001 22 0 530 0
28AUG26 7.00 P 0.011 0.011 0.011 0.005 -0.001 22 5 5,223 0
28AUG26 7.25 P 0.016 0.016 0.016 0.014 -0.002 22 749 4,675 +749
28AUG26 7.50 P 0.043 0.043 0.042 0.038 -0.004 22 67 10,891 -23
28AUG26 7.75 P 0.083 0.089 0.083 0.085 -0.004 22 60 2,814 -20
28AUG26 8.00 P 0.162 0.168 0.162 0.164 +0.001 22 230 9,697 0
28AUG26 8.25 P 0.265 0.265 0.265 0.278 +0.002 21 10 1,613 0
28AUG26 8.50 P 0.000 0.000 0.000 0.437 +0.008 22 0 2,315 0
28AUG26 8.75 P 0.000 0.000 0.000 0.628 +0.001 22 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 0.846 +0.005 22 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.082 +0.007 21 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 1.330 +0.010 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.580 +0.010 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.830 +0.010 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.330 +0.010 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.830 +0.010 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.330 +0.010 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.830 +0.010 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.330 +0.010 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.830 +0.010 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.330 +0.010 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.830 +0.010 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 41 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 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 0.000 22 0 3,018 0
29SEP26 7.00 P 0.000 0.000 0.000 0.018 -0.002 22 0 26,676 0
29SEP26 7.25 P 0.000 0.000 0.000 0.040 -0.003 22 0 6,604 0
29SEP26 7.50 P 0.000 0.000 0.000 0.080 -0.004 22 0 17,593 0
29SEP26 7.75 P 0.145 0.145 0.145 0.144 -0.002 22 5 6,625 0
29SEP26 8.00 P 0.000 0.000 0.000 0.232 0.000 22 0 8,753 0
29SEP26 8.25 P 0.340 0.340 0.340 0.350 +0.004 22 5 2,473 0
29SEP26 8.50 P 0.490 0.497 0.458 0.502 +0.003 22 65 12,040 +65
29SEP26 8.75 P 0.000 0.000 0.000 0.656 -0.019 20 0 1,005 0
29SEP26 9.00 P 0.000 0.000 0.000 0.877 +0.002 21 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.098 +0.006 21 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.334 +0.008 22 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.580 +0.010 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.830 +0.010 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.330 +0.010 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.830 +0.010 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.330 +0.010 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.830 +0.010 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.330 +0.010 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.830 +0.010 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.330 +0.010 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.830 +0.010 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 25 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 321 0
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 0.017 -0.001 22 0 100 0
29OCT26 7.00 P 0.000 0.000 0.000 0.036 -0.002 22 0 226 0
29OCT26 7.25 P 0.073 0.073 0.073 0.066 -0.003 22 5 35 +5
29OCT26 7.50 P 0.000 0.000 0.000 0.117 -0.003 22 0 270 0
29OCT26 7.75 P 0.000 0.000 0.000 0.188 +0.001 22 0 650 0
29OCT26 8.00 P 0.285 0.285 0.285 0.281 0.000 22 100 618 0
29OCT26 8.25 P 0.000 0.000 0.000 0.401 +0.004 22 0 572 0
29OCT26 8.50 P 0.000 0.000 0.000 0.547 +0.006 22 0 150 0
29OCT26 8.75 P 0.000 0.000 0.000 0.714 0.000 21 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.906 +0.002 21 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.118 +0.005 21 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.337 -0.001 20 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.582 +0.008 21 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.830 +0.010 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.330 +0.010 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.830 +0.010 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.330 +0.010 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.830 +0.010 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.330 +0.010 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 0.003 -0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 -0.001 21 0 1,174 0
30DEC26 6.25 P 0.033 0.033 0.033 0.016 -0.001 21 37 986 +37
30DEC26 6.50 P 0.000 0.000 0.000 0.030 -0.003 21 0 1,644 0
30DEC26 6.75 P 0.000 0.000 0.000 0.056 -0.003 21 0 2,069 0
30DEC26 7.00 P 0.000 0.000 0.000 0.095 -0.003 21 0 19,444 0
30DEC26 7.25 P 0.000 0.000 0.000 0.150 -0.003 21 0 1,907 0
30DEC26 7.50 P 0.000 0.000 0.000 0.219 +0.003 21 0 2,883 0
30DEC26 7.75 P 0.308 0.308 0.308 0.302 -0.004 20 100 2,730 0
30DEC26 8.00 P 0.000 0.000 0.000 0.415 -0.003 20 0 6,197 0
30DEC26 8.25 P 0.000 0.000 0.000 0.548 -0.003 20 0 3,535 0
30DEC26 8.50 P 0.000 0.000 0.000 0.701 -0.001 20 0 1,037 0
30DEC26 8.75 P 0.000 0.000 0.000 0.899 +0.001 21 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.090 +0.002 21 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.273 +0.020 19 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.486 +0.023 18 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.708 +0.031 17 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.936 +0.036 14 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.407 +0.040 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.885 +0.037 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.372 +0.039 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.862 +0.032 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.352 -0.041 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.847 -0.040 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.340 -0.041 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.837 -0.038 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 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 0.013 -0.001 21 0 369 0
30MAR27 6.00 P 0.000 0.000 0.000 0.025 -0.001 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.043 -0.002 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.071 -0.002 21 0 561 0
30MAR27 6.75 P 0.000 0.000 0.000 0.110 -0.002 21 0 861 0
30MAR27 7.00 P 0.000 0.000 0.000 0.157 0.000 21 0 1,822 0
30MAR27 7.25 P 0.000 0.000 0.000 0.217 -0.003 21 0 1,581 0
30MAR27 7.50 P 0.000 0.000 0.000 0.298 -0.002 21 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.395 -0.002 20 0 677 0
30MAR27 8.00 P 0.000 0.000 0.000 0.509 -0.002 20 0 4,450 0
30MAR27 8.25 P 0.000 0.000 0.000 0.640 -0.001 20 0 5,975 0
30MAR27 8.50 P 0.000 0.000 0.000 0.789 -0.001 20 0 7,179 0
30MAR27 8.75 P 0.000 0.000 0.000 0.983 +0.001 21 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.165 +0.002 21 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.326 +0.011 19 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.542 +0.028 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.756 +0.025 19 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.978 +0.036 19 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.437 +0.037 17 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.911 +0.039 0 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.393 +0.041 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.877 +0.039 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.367 -0.026 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.862 -0.026 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.352 -0.030 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.845 -0.031 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.004 -0.001 21 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 0.000 21 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.046 -0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.072 -0.001 21 0 545 0
29JUN27 6.50 P 0.000 0.000 0.000 0.107 -0.002 21 0 440 0
29JUN27 6.75 P 0.000 0.000 0.000 0.154 0.000 21 0 560 0
29JUN27 7.00 P 0.000 0.000 0.000 0.206 -0.001 21 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.276 +0.001 21 0 783 0
29JUN27 7.50 P 0.350 0.350 0.350 0.360 -0.001 20 30 541 +30
29JUN27 7.75 P 0.000 0.000 0.000 0.460 -0.002 20 0 902 0
29JUN27 8.00 P 0.000 0.000 0.000 0.575 -0.001 20 0 460 0
29JUN27 8.25 P 0.000 0.000 0.000 0.706 0.000 20 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.852 0.000 20 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.042 +0.001 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.217 +0.002 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.365 +0.003 19 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.561 +0.007 19 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.789 +0.034 20 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.006 +0.034 19 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.455 +0.035 18 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.922 +0.037 15 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.399 +0.040 0 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.883 +0.042 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.370 -0.023 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.862 -0.026 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.352 -0.030 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.845 -0.031 0 0 0 0
TOTAL PUT 2,696 272,417 +1,439
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.790
30JUL26 4.40 C 0.000 0.000 0.000 2.424 -0.007 129 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.324 -0.007 123 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.211 -0.020 104 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.115 -0.023 104 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.015 -0.023 98 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.915 -0.024 93 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.815 -0.024 88 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.566 -0.017 77 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.314 -0.019 64 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 1.047 -0.031 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.822 -0.006 45 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.569 -0.015 32 0 1,039 0
30JUL26 6.50 C 0.361 0.361 0.333 0.338 -0.032 26 60 4,450 -60
30JUL26 6.75 C 0.188 0.188 0.188 0.159 -0.029 24 10 7,021 +10
30JUL26 7.00 C 0.070 0.072 0.059 0.056 -0.016 23 185 6,173 -33
30JUL26 7.25 C 0.026 0.031 0.026 0.014 -0.009 23 80 16,238 0
30JUL26 7.50 C 0.000 0.000 0.000 0.003 -0.003 24 0 5,119 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 1,725 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 56 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.430 -0.029 73 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.348 -0.012 78 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.253 -0.008 77 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.132 -0.029 64 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.032 -0.031 61 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.933 -0.034 58 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.835 -0.015 56 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.585 -0.035 48 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.340 -0.035 42 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.095 +0.001 36 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.848 -0.007 30 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.616 -0.014 26 0 1,020 0
28AUG26 6.50 C 0.434 0.434 0.434 0.415 -0.029 24 30 1,339 -30
28AUG26 6.75 C 0.265 0.272 0.260 0.252 -0.024 23 50 4,231 0
28AUG26 7.00 C 0.169 0.169 0.160 0.142 -0.018 23 150 7,950 -90
28AUG26 7.25 C 0.083 0.092 0.083 0.071 -0.016 23 70 4,424 -30
28AUG26 7.50 C 0.000 0.000 0.000 0.032 -0.010 23 0 4,777 0
28AUG26 7.75 C 0.000 0.000 0.000 0.013 -0.005 22 0 861 0
28AUG26 8.00 C 0.000 0.000 0.000 0.005 -0.003 23 0 1,449 0
28AUG26 8.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.854 -0.020 73 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.754 -0.021 69 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.656 -0.020 67 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.556 -0.016 64 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.456 -0.020 61 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.358 -0.019 59 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.255 -0.017 55 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.160 -0.013 54 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.061 -0.006 52 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.962 -0.013 49 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.864 -0.017 47 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.621 0.000 43 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.368 -0.029 36 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.095 -0.025 24 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.861 -0.030 22 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.653 -0.029 22 0 17,803 0
29SEP26 6.50 C 0.494 0.494 0.494 0.485 -0.016 24 30 13,575 0
29SEP26 6.75 C 0.000 0.000 0.000 0.327 -0.023 23 0 7,299 0
29SEP26 7.00 C 0.238 0.238 0.231 0.213 -0.017 23 41 4,941 -5
29SEP26 7.25 C 0.135 0.135 0.135 0.133 -0.016 23 5 15,361 +5
29SEP26 7.50 C 0.000 0.000 0.000 0.078 -0.011 23 0 1,477 0
29SEP26 7.75 C 0.000 0.000 0.000 0.043 -0.008 23 0 883 0
29SEP26 8.00 C 0.000 0.000 0.000 0.023 -0.005 23 0 910 0
29SEP26 8.25 C 0.000 0.000 0.000 0.011 -0.003 22 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 -0.001 23 0 250 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.467 -0.014 52 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.368 -0.014 50 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.270 -0.013 48 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.172 -0.013 46 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.071 -0.024 44 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.978 -0.020 43 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.882 -0.017 42 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.636 -0.022 37 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.388 -0.014 32 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.148 +0.002 28 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.895 -0.032 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.695 -0.031 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.523 -0.029 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.379 -0.023 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.266 -0.019 22 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.178 -0.017 22 0 323 0
29OCT26 7.50 C 0.000 0.000 0.000 0.116 -0.016 22 0 105 0
29OCT26 7.75 C 0.000 0.000 0.000 0.072 -0.012 22 0 37 0
29OCT26 8.00 C 0.000 0.000 0.000 0.043 -0.009 22 0 70 0
29OCT26 8.25 C 0.000 0.000 0.000 0.025 -0.006 22 0 78 0
29OCT26 8.50 C 0.000 0.000 0.000 0.014 -0.004 22 0 55 0
29OCT26 8.75 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 -0.001 22 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 2.691 -0.012 53 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.588 -0.017 50 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.490 -0.017 48 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.394 -0.016 46 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.295 -0.012 44 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.204 -0.019 44 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.107 -0.019 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.006 -0.024 40 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.905 -0.029 38 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.655 -0.024 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.412 -0.029 29 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.179 -0.030 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.962 0.000 24 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.742 -0.026 22 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.592 -0.025 23 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.445 -0.024 22 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.328 -0.019 22 0 1,159 0
30DEC26 7.25 C 0.000 0.000 0.000 0.234 -0.016 22 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.164 -0.011 22 0 750 0
30DEC26 7.75 C 0.000 0.000 0.000 0.112 -0.009 22 0 377 0
30DEC26 8.00 C 0.000 0.000 0.000 0.075 -0.006 22 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.049 -0.005 22 0 705 0
30DEC26 8.50 C 0.000 0.000 0.000 0.031 -0.004 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.020 -0.002 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.012 -0.002 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 -0.001 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.592 -0.022 43 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.494 -0.022 42 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.395 -0.023 40 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.300 -0.016 39 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.204 -0.019 37 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.109 -0.017 36 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.009 -0.021 35 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.910 -0.024 33 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.665 -0.031 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.430 -0.031 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.209 -0.031 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.977 -0.029 22 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.801 -0.028 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.652 -0.034 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.523 -0.032 22 0 371 0
30MAR27 7.00 C 0.000 0.000 0.000 0.418 -0.022 22 0 2,278 0
30MAR27 7.25 C 0.000 0.000 0.000 0.325 -0.019 22 0 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.249 -0.016 22 0 1,308 0
30MAR27 7.75 C 0.000 0.000 0.000 0.189 -0.013 22 0 223 0
30MAR27 8.00 C 0.000 0.000 0.000 0.141 -0.013 22 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.102 -0.014 22 0 88 0
30MAR27 8.50 C 0.000 0.000 0.000 0.078 -0.008 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.057 -0.006 22 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.041 -0.005 22 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.029 -0.005 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.021 -0.003 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.015 -0.002 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.010 -0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.494 -0.024 36 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.398 -0.023 35 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.303 -0.023 34 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.207 -0.024 33 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.113 -0.024 32 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.014 -0.030 31 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.917 -0.032 29 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.681 -0.032 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.458 -0.033 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.252 -0.033 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.034 -0.032 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.872 -0.030 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.749 -0.027 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.622 -0.028 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.510 -0.026 22 0 225 0
29JUN27 7.25 C 0.000 0.000 0.000 0.414 -0.024 22 0 74 0
29JUN27 7.50 C 0.000 0.000 0.000 0.334 -0.024 22 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.269 -0.020 22 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.214 -0.017 22 0 149 0
29JUN27 8.25 C 0.000 0.000 0.000 0.168 -0.016 22 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.132 -0.014 22 0 20 0
29JUN27 8.75 C 0.000 0.000 0.000 0.103 -0.011 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.079 -0.010 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.062 -0.008 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.047 -0.006 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.036 -0.006 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.027 -0.005 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.016 -0.003 22 0 0 0
TOTAL CALL 711 155,161 -233
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 58 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 0.000 26 0 5,194 0
30JUL26 6.25 P 0.012 0.014 0.012 0.005 -0.002 23 4,567 7,803 -3,632
30JUL26 6.50 P 0.029 0.033 0.027 0.031 -0.001 23 869 6,912 -370
30JUL26 6.75 P 0.080 0.102 0.080 0.104 +0.003 23 110 5,410 +22
30JUL26 7.00 P 0.208 0.255 0.208 0.254 +0.009 22 189 3,240 -58
30JUL26 7.25 P 0.000 0.000 0.000 0.468 +0.025 23 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 0.710 +0.029 0 0 110 0
30JUL26 7.75 P 0.000 0.000 0.000 0.960 +0.030 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.210 +0.030 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.460 +0.030 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.710 +0.030 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.960 +0.030 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.210 +0.030 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.460 +0.030 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.710 +0.030 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.960 +0.030 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.210 +0.030 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.710 +0.030 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 45 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 0.000 24 0 250 0
28AUG26 5.75 P 0.013 0.013 0.012 0.003 -0.001 23 500 1,905 +500
28AUG26 6.00 P 0.000 0.000 0.000 0.012 -0.001 22 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.037 -0.002 22 0 1,923 0
28AUG26 6.50 P 0.083 0.094 0.083 0.092 0.000 23 156 6,480 +11
28AUG26 6.75 P 0.000 0.000 0.000 0.181 +0.001 22 0 6,287 0
28AUG26 7.00 P 0.300 0.300 0.300 0.323 +0.007 22 30 2,681 0
28AUG26 7.25 P 0.000 0.000 0.000 0.501 +0.011 21 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.725 +0.023 22 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.962 +0.028 23 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.210 +0.030 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.460 +0.030 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.710 +0.030 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.960 +0.030 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.210 +0.030 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.460 +0.030 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.710 +0.030 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.960 +0.030 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.210 +0.030 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.710 +0.030 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 0.000 24 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.005 0.000 23 0 36,810 0
29SEP26 5.75 P 0.000 0.000 0.000 0.014 0.000 23 0 20,516 0
29SEP26 6.00 P 0.000 0.000 0.000 0.035 0.000 23 0 11,362 0
29SEP26 6.25 P 0.000 0.000 0.000 0.077 +0.001 23 0 18,072 0
29SEP26 6.50 P 0.000 0.000 0.000 0.141 -0.002 22 0 3,335 0
29SEP26 6.75 P 0.228 0.228 0.228 0.242 +0.005 22 36 6,350 0
29SEP26 7.00 P 0.000 0.000 0.000 0.376 +0.007 22 0 1,170 0
29SEP26 7.25 P 0.000 0.000 0.000 0.552 +0.004 22 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.753 +0.020 22 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.974 +0.024 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.212 +0.031 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.460 +0.030 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.710 +0.030 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.960 +0.030 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.210 +0.030 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.460 +0.030 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.710 +0.030 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.960 +0.030 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.210 +0.030 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.710 +0.030 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 27 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 0.000 0.000 0.000 0.001 -0.001 22 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.011 0.000 22 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.026 -0.001 22 0 889 0
29OCT26 6.00 P 0.068 0.068 0.068 0.055 -0.002 22 25 656 0
29OCT26 6.25 P 0.107 0.107 0.107 0.106 -0.001 22 10 286 +10
29OCT26 6.50 P 0.000 0.000 0.000 0.179 0.000 22 0 60 0
29OCT26 6.75 P 0.000 0.000 0.000 0.280 +0.003 22 0 1,620 0
29OCT26 7.00 P 0.000 0.000 0.000 0.417 +0.006 22 0 80 0
29OCT26 7.25 P 0.000 0.000 0.000 0.580 +0.009 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.775 +0.016 22 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.988 +0.021 22 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.218 +0.026 22 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.460 +0.028 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.710 +0.030 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.960 +0.030 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.210 +0.030 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.460 +0.030 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.710 +0.030 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.960 +0.030 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 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 0.009 +0.001 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 0.040 +0.001 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.075 +0.002 22 0 879 0
30DEC26 6.00 P 0.000 0.000 0.000 0.129 +0.004 22 0 1,003 0
30DEC26 6.25 P 0.000 0.000 0.000 0.193 +0.004 21 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.289 +0.008 21 0 3,731 0
30DEC26 6.75 P 0.000 0.000 0.000 0.409 +0.011 21 0 4,131 0
30DEC26 7.00 P 0.000 0.000 0.000 0.551 +0.013 21 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.715 +0.016 20 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 0.898 -0.007 20 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.130 +0.023 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.308 -0.001 17 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.530 -0.001 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.761 -0.002 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.996 +0.015 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.233 +0.015 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.471 0.000 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.716 +0.016 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.017 +0.072 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.264 +0.066 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.757 +0.031 21 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 0.000 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 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 0.000 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.015 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.019 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.026 0.000 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.047 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.080 0.000 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.130 +0.002 22 0 657 0
30MAR27 6.00 P 0.000 0.000 0.000 0.188 +0.002 22 0 569 0
30MAR27 6.25 P 0.000 0.000 0.000 0.266 +0.003 21 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.367 +0.005 21 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.488 +0.007 21 0 2,363 0
30MAR27 7.00 P 0.000 0.000 0.000 0.631 +0.010 21 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.797 +0.016 21 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.961 -0.014 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.155 -0.011 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.360 -0.001 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.576 0.000 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.804 +0.011 19 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.027 +0.006 13 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.261 +0.007 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.498 +0.015 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.741 +0.020 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.017 +0.055 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.264 +0.055 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.757 +0.031 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.010 -0.001 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.013 -0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.017 -0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.022 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.029 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.036 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.045 -0.001 22 0 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.075 -0.001 22 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.117 -0.001 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.173 -0.002 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.244 +0.003 22 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.328 +0.006 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.432 +0.010 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.549 +0.008 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.682 +0.005 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.842 +0.012 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.007 -0.001 20 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.195 -0.002 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.395 0.000 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.606 +0.018 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.822 +0.015 19 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.048 +0.019 18 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.277 +0.019 15 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.510 +0.021 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.746 +0.020 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.017 +0.055 18 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.264 +0.055 18 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.757 +0.031 18 0 0 0
TOTAL PUT 6,492 210,763 -3,517
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 1.184 -0.003 0 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.085 -0.002 47 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 0.985 -0.002 41 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.885 -0.003 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.785 -0.003 29 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.685 -0.004 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.586 -0.004 27 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.482 -0.008 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.382 -0.012 0 0 3 0
30JUL26 4.50 C 0.000 0.000 0.000 0.298 -0.003 24 0 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.214 -0.012 24 0 41 0
30JUL26 4.70 C 0.000 0.000 0.000 0.156 +0.009 28 0 154 0
30JUL26 4.80 C 0.000 0.000 0.000 0.094 -0.002 26 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.056 -0.002 26 0 252 0
30JUL26 5.00 C 0.000 0.000 0.000 0.031 0.000 26 0 341 0
30JUL26 5.25 C 0.000 0.000 0.000 0.006 +0.001 27 0 388 0
30JUL26 5.50 C 0.000 0.000 0.000 0.001 0.000 29 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 37 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 58 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.197 -0.001 40 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.097 -0.002 36 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 0.998 -0.002 33 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.899 -0.002 31 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.801 0.000 29 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.703 -0.001 27 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.606 -0.003 25 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.513 -0.003 24 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.424 -0.002 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.329 -0.016 20 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.258 -0.013 21 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.196 -0.018 21 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.144 -0.007 21 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.103 -0.008 22 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.073 -0.007 22 0 208 0
28AUG26 5.25 C 0.000 0.000 0.000 0.025 -0.004 22 0 229 0
28AUG26 5.50 C 0.000 0.000 0.000 0.007 -0.002 22 0 131 0
28AUG26 5.75 C 0.000 0.000 0.000 0.002 -0.001 23 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 44 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.197 -0.008 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.097 -0.009 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.998 -0.010 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.899 -0.011 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.801 -0.013 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.703 -0.016 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.610 -0.017 16 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.523 -0.017 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.441 -0.018 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.379 -0.003 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.298 -0.005 20 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.239 -0.010 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.188 -0.015 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.145 -0.005 21 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.111 -0.010 21 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.053 -0.003 22 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.021 -0.002 21 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.008 -0.001 22 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.003 0.000 22 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 38 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.197 -0.016 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.097 -0.018 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.000 -0.019 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.905 -0.018 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.811 -0.018 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.720 -0.018 16 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.647 -0.003 21 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.563 -0.003 21 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.485 -0.002 21 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.411 -0.002 21 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.334 -0.013 20 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.277 -0.017 20 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.226 -0.010 21 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.182 -0.008 21 0 27 0
29OCT26 5.00 C 0.000 0.000 0.000 0.145 -0.007 21 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.082 -0.006 22 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.040 -0.004 21 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.018 -0.003 21 0 30 0
29OCT26 6.00 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 1.236 -0.002 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.140 -0.003 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.046 -0.002 22 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.953 -0.003 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.862 -0.003 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.775 -0.002 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.691 -0.003 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.611 -0.003 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.536 -0.003 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.471 0.000 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.411 0.000 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.355 -0.001 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.306 0.000 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.261 -0.001 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.221 -0.001 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.142 -0.001 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.088 0.000 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.055 -0.001 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 1.248 +0.005 26 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.149 -0.004 24 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.057 -0.008 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.969 -0.007 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.883 -0.008 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.800 -0.009 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.722 -0.009 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.648 -0.007 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.577 -0.007 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.511 -0.006 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.448 -0.008 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.396 -0.003 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.345 -0.003 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.307 +0.004 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.264 +0.007 23 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.182 +0.003 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.123 +0.003 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.080 +0.002 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.052 +0.002 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.033 +0.002 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.020 +0.001 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.012 +0.001 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 0.003 +0.001 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.273 +0.017 28 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.165 -0.008 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.079 -0.007 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.995 -0.008 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.916 -0.003 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.836 -0.002 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.760 -0.001 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.688 -0.002 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.620 -0.002 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.558 -0.002 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.500 -0.002 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.447 -0.003 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.399 -0.002 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.355 -0.002 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.314 -0.003 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.229 -0.003 22 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.165 -0.002 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.117 -0.002 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.082 -0.001 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.057 -0.001 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.039 -0.001 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.026 -0.001 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.017 -0.001 21 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 0 4,159 0
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 90 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 36 0
30JUL26 4.30 P 0.000 0.000 0.000 0.003 0.000 28 0 210 0
30JUL26 4.40 P 0.000 0.000 0.000 0.007 0.000 27 0 71 0
30JUL26 4.50 P 0.000 0.000 0.000 0.016 0.000 26 0 225 0
30JUL26 4.60 P 0.000 0.000 0.000 0.034 0.000 26 0 345 0
30JUL26 4.70 P 0.000 0.000 0.000 0.064 0.000 26 0 73 0
30JUL26 4.80 P 0.000 0.000 0.000 0.116 +0.001 27 0 102 0
30JUL26 4.90 P 0.000 0.000 0.000 0.168 -0.005 25 0 99 0
30JUL26 5.00 P 0.000 0.000 0.000 0.248 -0.005 27 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.486 +0.009 37 0 77 0
30JUL26 5.50 P 0.000 0.000 0.000 0.730 +0.010 45 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.980 +0.010 57 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.230 +0.010 66 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.480 +0.010 76 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.730 +0.010 85 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.980 +0.010 93 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.230 +0.010 101 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.480 +0.010 108 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.730 +0.010 115 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 0.001 -0.001 22 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.003 -0.001 22 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.007 -0.001 22 0 1 0
28AUG26 4.30 P 0.000 0.000 0.000 0.014 -0.002 22 0 4 0
28AUG26 4.40 P 0.000 0.000 0.000 0.026 -0.003 22 0 95 0
28AUG26 4.50 P 0.000 0.000 0.000 0.045 -0.004 23 0 58 0
28AUG26 4.60 P 0.000 0.000 0.000 0.072 -0.002 23 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.109 -0.001 23 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.158 -0.005 23 0 80 0
28AUG26 4.90 P 0.213 0.213 0.213 0.217 -0.005 23 2 70 -2
28AUG26 5.00 P 0.000 0.000 0.000 0.286 -0.001 24 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.487 -0.005 23 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.730 +0.009 29 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.980 +0.010 35 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.230 +0.010 42 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.480 +0.010 48 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.730 +0.010 53 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.980 +0.010 58 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.230 +0.010 63 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.480 +0.010 68 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.730 +0.010 72 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 0.000 21 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 0.000 22 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 -0.001 22 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.011 -0.001 22 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.018 -0.002 21 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.030 -0.003 21 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.047 -0.003 21 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.071 -0.004 22 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.103 -0.004 22 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.143 -0.005 22 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.192 0.000 22 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.250 -0.005 22 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.316 -0.002 22 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.514 +0.002 24 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.742 +0.012 26 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.988 +0.018 31 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.238 +0.018 36 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.488 +0.018 41 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.738 +0.018 46 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.988 +0.018 50 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.238 +0.018 54 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.488 +0.018 58 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.738 +0.018 62 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.988 +0.018 65 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.238 +0.018 68 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 0.002 -0.001 21 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.004 -0.001 21 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.007 -0.001 21 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.020 -0.003 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.032 -0.003 21 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.048 -0.004 21 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.069 -0.006 21 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.097 -0.006 22 0 4 0
29OCT26 4.60 P 0.141 0.141 0.141 0.131 -0.007 22 23 35 +2
29OCT26 4.70 P 0.000 0.000 0.000 0.173 -0.005 22 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.222 -0.005 22 0 14 0
29OCT26 4.90 P 0.268 0.268 0.268 0.278 -0.003 22 2 2 +2
29OCT26 5.00 P 0.000 0.000 0.000 0.342 -0.007 22 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.528 -0.001 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.742 +0.002 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.988 +0.018 27 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.238 +0.018 32 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.488 +0.018 36 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.738 +0.018 40 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.988 +0.018 44 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.010 0.000 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.016 0.000 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.024 0.000 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.035 0.000 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.049 -0.001 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.068 0.000 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.091 0.000 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.119 0.000 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.151 0.000 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.190 0.000 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.235 0.000 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.284 0.000 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.340 0.000 23 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.402 0.000 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.577 0.000 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.783 0.000 25 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.011 0.000 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.257 0.000 30 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.498 +0.002 33 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.739 +0.002 34 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.988 +0.007 37 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.238 +0.014 40 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.488 +0.016 43 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.738 +0.016 45 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.988 +0.016 48 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.026 +0.001 22 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.036 +0.002 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.051 +0.002 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.068 +0.003 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.083 -0.001 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.107 +0.004 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.135 -0.001 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.173 +0.013 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.208 +0.002 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.245 +0.001 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.290 +0.002 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.333 -0.010 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.385 +0.004 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.443 +0.003 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.504 +0.004 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.674 +0.003 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.864 0.000 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.076 -0.002 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.300 0.000 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.533 -0.004 14 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.770 -0.002 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.011 -0.001 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.253 -0.001 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.497 +0.003 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.739 +0.001 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.041 0.000 22 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.054 -0.001 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.070 -0.001 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.089 -0.001 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.113 -0.001 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.139 +0.006 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.166 +0.002 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.198 +0.003 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.234 +0.003 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.273 0.000 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.317 0.000 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.365 -0.002 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.417 -0.002 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.474 -0.002 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.534 -0.002 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.700 -0.001 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.885 -0.001 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.094 +0.004 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.313 +0.004 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.541 0.000 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.775 +0.003 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.014 +0.001 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.255 +0.001 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.497 +0.003 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.739 +0.001 0 0 0 0
TOTAL PUT 27 4,295 +2
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 ($0.001) CLOSING PRICE HK$ 9.280
30JUL26 6.50 C 0.000 0.000 0.000 2.780 +0.078 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.538 +0.085 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.289 +0.086 48 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 2.039 +0.085 39 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.789 +0.084 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.539 +0.083 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.290 +0.082 25 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.040 +0.078 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.793 +0.075 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.555 +0.066 21 0 127 0
30JUL26 9.00 C 0.000 0.000 0.000 0.344 +0.048 21 0 249 0
30JUL26 9.25 C 0.167 0.176 0.167 0.176 +0.019 20 20 322 +20
30JUL26 9.50 C 0.068 0.080 0.068 0.081 +0.013 21 4 434 +2
30JUL26 9.75 C 0.045 0.045 0.045 0.028 +0.004 21 10 274 0
30JUL26 10.00 C 0.000 0.000 0.000 0.008 +0.001 21 0 135 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 59 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 65 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.784 +0.030 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.554 +0.080 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.289 +0.031 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.056 +0.078 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.807 +0.043 20 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.560 +0.074 22 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.316 +0.043 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.078 +0.069 22 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.854 +0.062 22 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.649 +0.051 22 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.457 +0.031 21 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.315 +0.009 22 0 126 0
28AUG26 9.50 C 0.000 0.000 0.000 0.210 +0.010 22 0 296 0
28AUG26 9.75 C 0.146 0.146 0.146 0.135 +0.011 23 10 236 +10
28AUG26 10.00 C 0.099 0.099 0.099 0.079 +0.006 23 2 418 +2
28AUG26 10.50 C 0.000 0.000 0.000 0.023 +0.001 23 0 487 0
28AUG26 11.00 C 0.000 0.000 0.000 0.006 0.000 23 0 208 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 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 2.789 +0.035 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.554 +0.074 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.293 +0.035 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.056 +0.071 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.807 +0.043 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.566 +0.072 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.325 +0.052 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.092 +0.071 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.874 +0.066 22 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.674 +0.060 22 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.504 +0.033 22 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.375 +0.058 23 0 163 0
29SEP26 9.50 C 0.000 0.000 0.000 0.261 +0.029 22 0 223 0
29SEP26 9.75 C 0.000 0.000 0.000 0.176 +0.023 22 0 120 0
29SEP26 10.00 C 0.000 0.000 0.000 0.114 +0.016 22 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.043 +0.006 22 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.015 +0.002 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 394 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.789 +0.035 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.558 +0.077 24 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.294 +0.036 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.061 +0.073 23 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.814 +0.050 22 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.571 +0.069 22 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.335 +0.062 22 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.111 +0.069 22 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.904 +0.062 22 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.719 +0.073 22 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.560 +0.058 22 0 0 0
29OCT26 9.25 C 0.443 0.443 0.443 0.439 +0.054 23 15 145 +15
29OCT26 9.50 C 0.000 0.000 0.000 0.328 +0.032 23 0 60 0
29OCT26 9.75 C 0.000 0.000 0.000 0.240 +0.025 23 0 70 0
29OCT26 10.00 C 0.220 0.223 0.220 0.172 +0.018 23 30 51 +30
29OCT26 10.50 C 0.000 0.000 0.000 0.084 +0.010 23 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.039 +0.006 23 0 20 0
29OCT26 11.50 C 0.000 0.000 0.000 0.017 +0.003 23 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.807 +0.053 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.558 +0.075 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.310 +0.052 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.061 +0.066 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.822 +0.016 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.588 +0.056 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.368 +0.049 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.164 +0.040 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.979 +0.030 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.815 +0.021 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.672 +0.014 23 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.565 +0.006 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.457 +0.001 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.364 -0.004 23 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.287 -0.007 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.174 -0.010 23 0 35 0
30DEC26 11.00 C 0.000 0.000 0.000 0.101 -0.008 23 0 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.057 -0.007 23 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.030 -0.006 23 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.016 -0.004 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.008 -0.003 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.807 +0.053 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.558 +0.046 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.313 +0.032 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.088 +0.032 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.871 +0.029 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.668 +0.034 23 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.478 +0.040 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.304 +0.045 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.143 +0.079 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.993 +0.075 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.860 +0.075 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.759 +0.068 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.632 +0.047 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.545 +0.056 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.469 +0.059 24 0 121 0
30MAR27 10.50 C 0.000 0.000 0.000 0.330 +0.051 24 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.226 +0.039 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.152 +0.029 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.101 +0.022 24 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.066 +0.016 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.042 +0.011 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.027 +0.008 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.017 +0.005 24 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.011 +0.004 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.007 +0.003 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.004 +0.002 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.837 +0.032 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.605 +0.029 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.380 +0.029 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.162 +0.027 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.954 +0.026 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.811 +0.079 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.638 +0.089 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.428 +0.028 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.283 +0.036 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.146 +0.044 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.020 +0.044 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.906 +0.044 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.798 +0.040 24 0 10 0
29JUN27 9.75 C 0.000 0.000 0.000 0.706 +0.037 24 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.617 +0.030 24 0 40 0
29JUN27 10.50 C 0.460 0.460 0.460 0.471 +0.009 24 3 113 +3
29JUN27 11.00 C 0.380 0.380 0.380 0.377 +0.024 25 100 189 -50
29JUN27 11.50 C 0.000 0.000 0.000 0.284 +0.022 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.211 +0.017 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.155 +0.012 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.113 +0.009 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.081 +0.007 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.059 +0.006 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.042 +0.004 25 0 31 0
TOTAL CALL 194 27,504 +32
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 51 0
30JUL26 8.25 P 0.000 0.000 0.000 0.001 -0.001 24 0 120 0
30JUL26 8.50 P 0.000 0.000 0.000 0.003 -0.004 21 0 226 0
30JUL26 8.75 P 0.000 0.000 0.000 0.015 -0.014 21 0 354 0
30JUL26 9.00 P 0.000 0.000 0.000 0.055 -0.026 21 0 309 0
30JUL26 9.25 P 0.150 0.150 0.150 0.145 -0.041 21 10 136 +10
30JUL26 9.50 P 0.402 0.402 0.308 0.297 -0.059 22 4 58 0
30JUL26 9.75 P 0.000 0.000 0.000 0.489 -0.076 21 0 257 0
30JUL26 10.00 P 0.000 0.000 0.000 0.722 -0.079 21 0 171 0
30JUL26 10.50 P 0.000 0.000 0.000 1.220 -0.089 0 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 1.720 -0.089 0 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.256 -0.053 70 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.756 -0.052 81 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.256 -0.053 91 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.756 -0.053 100 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.256 -0.053 108 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.756 -0.053 117 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.256 -0.053 125 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.756 -0.053 132 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.256 -0.053 140 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.756 -0.053 146 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.003 -0.002 23 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.008 -0.005 23 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.020 -0.010 23 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.045 -0.015 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.088 -0.024 22 0 137 0
28AUG26 9.00 P 0.161 0.161 0.161 0.155 -0.039 22 10 120 +10
28AUG26 9.25 P 0.300 0.300 0.300 0.272 -0.035 23 1 533 +1
28AUG26 9.50 P 0.422 0.422 0.422 0.415 -0.043 23 10 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.573 -0.070 22 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.771 -0.074 22 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.225 -0.096 22 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.720 -0.089 0 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 2.256 -0.053 44 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.758 -0.050 51 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.258 -0.051 56 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.756 -0.053 62 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.258 -0.051 68 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.756 -0.053 72 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.258 -0.051 77 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.758 -0.051 82 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.258 -0.051 86 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.009 -0.003 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.020 -0.005 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.039 -0.009 22 0 258 0
29SEP26 8.25 P 0.072 0.072 0.072 0.072 -0.014 22 93 230 +25
29SEP26 8.50 P 0.000 0.000 0.000 0.124 -0.021 22 0 213 0
29SEP26 8.75 P 0.000 0.000 0.000 0.198 -0.030 21 0 189 0
29SEP26 9.00 P 0.308 0.308 0.308 0.298 -0.036 21 10 301 -4
29SEP26 9.25 P 0.000 0.000 0.000 0.423 -0.046 21 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.593 -0.035 22 0 241 0
29SEP26 9.75 P 0.000 0.000 0.000 0.794 -0.013 24 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 0.973 -0.094 22 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.424 -0.053 24 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.882 -0.062 21 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.374 -0.017 22 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.846 -0.065 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.352 -0.050 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.830 -0.066 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.341 -0.050 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.837 -0.051 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.332 -0.053 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.830 -0.052 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.327 -0.053 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.825 -0.053 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.323 -0.052 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.821 -0.052 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.319 -0.052 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.012 -0.003 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.023 -0.005 22 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.041 -0.007 22 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.071 -0.012 22 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.115 -0.018 22 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.178 -0.023 22 0 50 0
29OCT26 8.75 P 0.000 0.000 0.000 0.260 -0.029 22 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.365 -0.042 22 0 45 0
29OCT26 9.25 P 0.000 0.000 0.000 0.490 -0.060 22 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.655 -0.057 22 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 0.826 -0.059 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.015 -0.064 22 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.437 -0.075 22 0 43 0
29OCT26 11.00 P 0.000 0.000 0.000 1.927 -0.041 26 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.394 -0.048 26 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.876 -0.049 25 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.364 -0.050 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.858 -0.038 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.005 -0.004 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.011 -0.007 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.020 -0.011 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.035 -0.015 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.055 -0.023 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.087 -0.030 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.130 -0.038 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.188 -0.046 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.261 -0.054 22 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.351 -0.061 22 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.459 -0.066 22 0 326 0
30DEC26 9.25 P 0.000 0.000 0.000 0.585 -0.072 22 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.750 -0.055 23 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 0.912 -0.085 23 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.090 -0.087 23 0 342 0
30DEC26 10.50 P 0.000 0.000 0.000 1.523 -0.056 25 0 354 0
30DEC26 11.00 P 0.000 0.000 0.000 1.958 -0.045 25 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.415 -0.048 25 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.888 -0.050 25 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.370 -0.051 23 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.859 -0.051 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.351 -0.051 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.848 -0.050 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.344 -0.050 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.839 -0.052 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.336 -0.052 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.834 -0.052 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.331 -0.052 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.829 -0.052 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.329 -0.050 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.024 +0.002 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.039 +0.003 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.060 +0.006 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.086 +0.004 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.122 +0.002 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.168 +0.003 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.226 +0.003 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.298 +0.002 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.382 -0.001 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.478 -0.004 23 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.590 -0.005 23 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.716 -0.010 23 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.880 +0.006 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.036 -0.021 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.205 -0.031 23 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.586 -0.043 24 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.007 -0.042 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.449 -0.045 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.909 -0.047 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.383 -0.049 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.866 -0.050 21 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.355 -0.051 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.848 -0.051 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.345 -0.050 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.839 -0.052 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.336 -0.052 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.834 -0.052 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.061 -0.005 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.086 -0.007 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.121 -0.007 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.164 -0.010 25 0 75 0
29JUN27 7.50 P 0.000 0.000 0.000 0.214 -0.014 25 0 75 0
29JUN27 7.75 P 0.000 0.000 0.000 0.276 -0.015 25 0 211 0
29JUN27 8.00 P 0.000 0.000 0.000 0.352 -0.003 25 0 148 0
29JUN27 8.25 P 0.442 0.442 0.442 0.435 -0.007 25 10 63 +10
29JUN27 8.50 P 0.546 0.546 0.546 0.534 -0.014 25 5 60 +5
29JUN27 8.75 P 0.000 0.000 0.000 0.643 -0.013 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.763 -0.025 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.898 -0.034 25 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 1.041 -0.041 26 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 1.200 -0.045 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.365 -0.050 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 1.731 -0.057 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.135 -0.062 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.570 -0.067 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.030 -0.072 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.509 -0.076 31 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.988 -0.054 33 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.448 -0.045 33 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.914 -0.046 32 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.383 -0.051 31 0 0 0
TOTAL PUT 153 15,936 +57
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$ 11.350
30JUL26 8.00 C 0.00 0.00 0.00 3.36 +0.32 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.11 +0.32 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.86 +0.32 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.61 +0.32 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.36 +0.28 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.18 +0.39 76 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.93 +0.31 68 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.69 +0.38 63 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.46 +0.33 60 0 30 0
30JUL26 10.50 C 0.69 1.03 0.69 1.03 +0.28 54 18 52 +1
30JUL26 11.00 C 0.68 0.68 0.68 0.67 +0.20 51 15 65 +15
30JUL26 11.50 C 0.44 0.46 0.44 0.40 +0.13 50 16 247 +16
30JUL26 12.00 C 0.25 0.25 0.25 0.22 +0.08 49 1 205 0
30JUL26 12.50 C 0.15 0.15 0.15 0.11 +0.04 49 3 207 -2
30JUL26 13.00 C 0.08 0.08 0.08 0.06 +0.03 51 1 268 +1
30JUL26 13.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 227 0
30JUL26 14.00 C 0.04 0.04 0.04 0.01 0.00 50 2 704 -2
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 740 0
28AUG26 8.00 C 0.00 0.00 0.00 3.39 +0.28 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.23 +0.36 70 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.95 +0.40 59 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.69 +0.28 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.51 +0.33 58 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.26 +0.32 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.05 +0.31 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.83 +0.30 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.63 +0.25 50 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 1.26 +0.25 48 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 0.94 +0.19 47 0 280 0
28AUG26 11.50 C 0.61 0.71 0.61 0.69 +0.14 47 32 65 +32
28AUG26 12.00 C 0.54 0.54 0.54 0.50 +0.12 47 2 32 +2
28AUG26 12.50 C 0.30 0.30 0.30 0.34 +0.08 46 1 503 0
28AUG26 13.00 C 0.00 0.00 0.00 0.23 +0.06 46 0 216 0
28AUG26 13.50 C 0.00 0.00 0.00 0.15 +0.04 46 0 205 0
28AUG26 14.00 C 0.17 0.17 0.17 0.10 +0.03 46 1 132 +1
28AUG26 14.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 87 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.63 +0.32 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.38 +0.31 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.14 +0.32 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.99 +0.40 74 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.76 +0.42 72 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.51 +0.40 67 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.23 +0.36 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.02 +0.34 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.78 +0.33 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.55 +0.35 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.33 +0.29 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.12 +0.28 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.92 +0.29 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.73 +0.26 49 0 115 0
29SEP26 10.50 C 1.18 1.18 1.18 1.38 +0.23 47 15 95 +15
29SEP26 11.00 C 0.00 0.00 0.00 1.09 +0.21 47 0 45 0
29SEP26 11.50 C 0.79 0.93 0.79 0.84 +0.17 47 9 63 +8
29SEP26 12.00 C 0.77 0.77 0.77 0.64 +0.15 46 2 409 +2
29SEP26 12.50 C 0.00 0.00 0.00 0.47 +0.11 46 0 107 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 +0.09 46 0 148 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 +0.07 46 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.06 46 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.04 45 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 348 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 223 0
29SEP26 16.00 C 0.16 0.16 0.16 0.05 +0.02 46 5 147 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.52 +0.41 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.28 +0.40 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.04 +0.36 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.81 +0.32 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.59 +0.31 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.38 +0.27 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.18 +0.30 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.99 +0.25 48 0 0 0
29OCT26 10.00 C 1.50 1.50 1.50 1.81 +0.24 48 15 75 0
29OCT26 10.50 C 0.00 0.00 0.00 1.49 +0.21 47 0 45 0
29OCT26 11.00 C 1.04 1.04 1.04 1.21 +0.18 47 30 30 +15
29OCT26 11.50 C 0.00 0.00 0.00 0.97 +0.15 46 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.78 +0.14 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.62 +0.12 46 0 15 0
29OCT26 13.00 C 0.58 0.58 0.58 0.48 +0.09 45 5 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.38 +0.08 46 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.29 +0.06 45 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.23 +0.05 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 5 0
29OCT26 15.50 C 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 4.20 +0.36 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.99 +0.40 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.76 +0.39 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.55 +0.39 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.32 +0.38 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.10 +0.37 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.88 +0.31 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.68 +0.33 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.49 +0.28 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.31 +0.28 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.13 +0.24 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.97 +0.24 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.68 +0.24 45 0 101 0
30DEC26 11.00 C 1.24 1.24 1.24 1.42 +0.17 44 101 302 +100
30DEC26 11.50 C 1.05 1.05 1.05 1.20 +0.16 44 101 212 +101
30DEC26 12.00 C 0.00 0.00 0.00 1.01 +0.15 44 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.84 +0.12 44 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 +0.11 44 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 +0.09 44 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 +0.07 43 0 35 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.06 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 +0.05 43 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 +0.04 43 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.04 44 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.03 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 135 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 3.61 +0.37 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.43 +0.32 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.24 +0.32 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.05 +0.33 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.87 +0.32 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.71 +0.30 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.54 +0.31 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.39 +0.28 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.25 +0.28 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.95 +0.23 43 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.73 +0.23 43 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.52 +0.20 43 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.32 +0.17 43 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.15 +0.16 43 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 +0.15 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 +0.13 43 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 +0.12 43 0 31 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 +0.11 43 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.56 +0.10 43 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 +0.09 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.41 +0.07 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 +0.05 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 +0.05 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 +0.04 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.04 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 3.66 +0.26 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.48 +0.26 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.31 +0.25 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.14 +0.24 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.98 +0.24 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.83 +0.23 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.68 +0.22 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.54 +0.22 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.40 +0.20 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.19 +0.23 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.98 +0.23 42 0 4 0
29JUN27 11.50 C 0.00 0.00 0.00 1.77 +0.21 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.57 +0.15 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.40 +0.15 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.24 +0.13 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.11 +0.13 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.97 +0.10 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.87 +0.10 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.77 +0.10 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.68 +0.08 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.60 +0.08 41 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.53 +0.07 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 +0.06 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 +0.06 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.36 +0.04 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 +0.05 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 +0.05 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 +0.04 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
TOTAL CALL 375 20,434 +310
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.01 51 0 82 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 257 0
30JUL26 9.75 P 0.05 0.05 0.05 0.03 -0.03 49 30 360 +30
30JUL26 10.00 P 0.06 0.06 0.06 0.05 -0.05 49 2 472 0
30JUL26 10.50 P 0.10 0.12 0.10 0.13 -0.08 48 3 759 0
30JUL26 11.00 P 0.41 0.41 0.28 0.28 -0.14 48 8 330 -8
30JUL26 11.50 P 0.59 0.61 0.59 0.51 -0.21 47 5 110 +5
30JUL26 12.00 P 0.00 0.00 0.00 0.85 -0.27 49 0 237 0
30JUL26 12.50 P 0.00 0.00 0.00 1.25 -0.32 49 0 467 0
30JUL26 13.00 P 0.00 0.00 0.00 1.70 -0.35 51 0 490 0
30JUL26 13.50 P 0.00 0.00 0.00 2.19 -0.36 59 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.65 -0.36 0 3 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.15 -0.38 0 0 80 0
30JUL26 15.00 P 0.00 0.00 0.00 3.65 -0.32 0 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 4.15 -0.32 0 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 4.65 -0.32 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.15 -0.32 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.65 -0.32 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.15 -0.32 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.65 -0.32 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.15 -0.32 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.65 -0.32 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.15 -0.32 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.65 -0.32 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.65 -0.32 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.65 -0.32 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 -0.02 48 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 60 0
28AUG26 9.25 P 0.08 0.08 0.08 0.08 -0.03 46 1 182 -1
28AUG26 9.50 P 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.15 -0.05 46 0 59 0
28AUG26 10.00 P 0.00 0.00 0.00 0.20 -0.07 46 0 154 0
28AUG26 10.50 P 0.40 0.40 0.38 0.34 -0.10 45 6 202 -4
28AUG26 11.00 P 0.68 0.68 0.50 0.52 -0.15 45 16 35 -4
28AUG26 11.50 P 0.00 0.00 0.00 0.78 -0.19 45 0 153 0
28AUG26 12.00 P 1.21 1.22 1.16 1.09 -0.23 46 31 293 +25
28AUG26 12.50 P 0.00 0.00 0.00 1.47 -0.26 48 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 1.85 -0.29 47 0 95 0
28AUG26 13.50 P 0.00 0.00 0.00 2.28 -0.34 48 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 2.74 -0.36 50 3 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.22 -0.37 52 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.68 -0.35 51 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.15 -0.32 0 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.65 -0.32 0 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.15 -0.35 0 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 5.65 -0.32 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 6.15 -0.32 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.65 -0.32 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.15 -0.32 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.65 -0.32 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.15 -0.32 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.65 -0.32 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.65 -0.32 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.65 -0.32 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.02 45 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.03 44 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.03 44 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.05 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.06 44 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 -0.07 45 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 -0.08 44 0 61 0
29SEP26 10.50 P 0.61 0.61 0.61 0.61 -0.11 44 1 38 0
29SEP26 11.00 P 0.96 0.96 0.74 0.84 -0.14 44 38 40 +25
29SEP26 11.50 P 1.27 1.27 1.02 1.11 -0.17 43 17 62 +15
29SEP26 12.00 P 1.59 1.59 1.30 1.43 -0.18 43 45 80 +37
29SEP26 12.50 P 0.00 0.00 0.00 1.77 -0.21 42 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.15 -0.23 41 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 2.55 -0.25 39 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.98 -0.26 37 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.41 -0.31 28 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.86 -0.35 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.32 -0.29 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.78 -0.30 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.26 -0.37 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.73 -0.33 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.21 -0.31 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.68 -0.36 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.39 -0.14 48 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.88 -0.10 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.15 -0.39 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.88 -0.31 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.87 -0.32 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.86 -0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.86 -0.32 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 45 0
29OCT26 8.25 P 0.00 0.00 0.00 0.12 -0.04 45 0 52 0
29OCT26 8.50 P 0.00 0.00 0.00 0.16 -0.04 45 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.25 -0.06 44 0 16 0
29OCT26 9.25 P 0.00 0.00 0.00 0.31 -0.07 44 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.38 -0.08 44 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.46 -0.08 44 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.54 -0.10 44 0 9 0
29OCT26 10.50 P 0.73 0.73 0.68 0.74 -0.13 44 10 50 -10
29OCT26 11.00 P 0.00 0.00 0.00 0.98 -0.15 44 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.26 -0.17 43 0 60 0
29OCT26 12.00 P 0.00 0.00 0.00 1.57 -0.19 43 0 90 0
29OCT26 12.50 P 0.00 0.00 0.00 1.93 -0.20 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.27 -0.26 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.67 -0.29 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.10 -0.34 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.54 -0.30 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.97 -0.37 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.43 -0.35 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.91 -0.34 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.02 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.04 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.05 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.05 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.07 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.07 42 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.08 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 -0.08 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 -0.10 42 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 -0.11 42 0 89 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 -0.13 42 0 220 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 -0.15 42 100 300 +100
30DEC26 11.50 P 0.00 0.00 0.00 1.44 -0.17 41 100 203 +100
30DEC26 12.00 P 0.00 0.00 0.00 1.75 -0.19 41 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.07 -0.24 40 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.46 -0.24 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.85 -0.26 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.24 -0.30 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.65 -0.33 40 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.10 -0.32 41 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.54 -0.35 40 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.01 -0.34 41 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.45 -0.37 38 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.91 -0.38 35 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.38 -0.38 0 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.85 -0.39 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.39 -0.31 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.88 -0.32 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.32 -0.36 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.88 -0.31 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.87 -0.32 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.86 -0.32 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.86 -0.32 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.04 42 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 -0.04 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 -0.05 42 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 -0.06 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 -0.06 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 -0.08 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 -0.08 41 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 -0.09 41 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 -0.10 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.40 -0.12 41 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.68 -0.14 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.97 -0.15 40 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.29 -0.19 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.64 -0.22 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.01 -0.25 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.41 -0.26 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.80 -0.30 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.23 -0.30 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.67 -0.31 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.10 -0.33 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.55 -0.35 39 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 6.00 -0.33 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.46 -0.35 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.92 -0.34 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.44 -0.32 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.91 -0.33 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.37 -0.36 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.88 -0.34 35 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.87 -0.33 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.88 -0.31 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.87 -0.31 44 0 0 0
29JUN27 8.00 P 0.41 0.41 0.41 0.39 -0.07 40 5 5 +5
29JUN27 8.25 P 0.00 0.00 0.00 0.47 -0.06 41 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 -0.07 41 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.60 -0.08 40 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.69 -0.08 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.77 -0.09 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.87 -0.10 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.97 -0.10 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.08 -0.11 40 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.31 -0.13 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.56 -0.16 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.84 -0.20 40 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.16 -0.17 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.48 -0.22 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.83 -0.22 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.20 -0.24 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.59 -0.25 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.00 -0.24 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.43 -0.22 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.86 -0.22 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.26 -0.25 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.69 -0.27 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.14 -0.27 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.59 -0.28 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.05 -0.29 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.52 -0.29 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.99 -0.29 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.46 -0.30 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.94 -0.31 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.91 -0.31 41 0 0 0
TOTAL PUT 424 16,280 +315
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 10.180
30JUL26 6.75 C 0.00 0.00 0.00 3.44 +0.21 77 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.19 +0.21 69 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.94 +0.21 62 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.69 +0.21 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.44 +0.21 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.19 +0.21 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.94 +0.21 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.70 +0.21 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.45 +0.19 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.22 +0.19 43 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 1.00 +0.18 43 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 0.79 +0.17 42 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.61 +0.15 42 0 61 0
30JUL26 10.00 C 0.31 0.50 0.31 0.44 +0.11 41 7 223 -4
30JUL26 10.50 C 0.14 0.26 0.14 0.22 +0.07 42 40 1,207 +2
30JUL26 11.00 C 0.10 0.10 0.10 0.10 +0.03 43 50 630 +50
30JUL26 11.50 C 0.04 0.05 0.04 0.04 +0.01 44 28 429 +28
30JUL26 12.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30JUL26 14.50 C 0.01 0.01 0.01 0.01 0.00 79 1 16 -1
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.46 +0.21 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.21 +0.21 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.96 +0.20 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.72 +0.20 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.48 +0.20 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.24 +0.19 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.02 +0.19 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.80 +0.18 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.59 +0.17 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.39 +0.15 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.20 +0.13 44 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.03 +0.15 44 0 12 0
28AUG26 9.75 C 0.95 0.95 0.95 0.89 +0.14 45 1 23 0
28AUG26 10.00 C 0.00 0.00 0.00 0.74 +0.11 44 0 40 0
28AUG26 10.50 C 0.49 0.49 0.49 0.51 +0.08 44 15 82 +15
28AUG26 11.00 C 0.26 0.35 0.26 0.35 +0.07 45 303 476 +256
28AUG26 11.50 C 0.24 0.25 0.24 0.22 +0.04 45 19 164 +4
28AUG26 12.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 216 0
28AUG26 12.50 C 0.13 0.13 0.13 0.09 +0.01 46 50 268 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 0.00 45 0 157 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.48 +0.20 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.24 +0.20 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.01 +0.20 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.78 +0.20 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.55 +0.19 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.33 +0.18 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.12 +0.17 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.92 +0.17 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.73 +0.16 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.55 +0.15 45 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.38 +0.14 44 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.22 +0.15 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.08 +0.14 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.95 +0.13 45 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 +0.11 45 0 120 0
29SEP26 11.00 C 0.58 0.58 0.58 0.54 +0.08 45 1 60 0
29SEP26 11.50 C 0.31 0.31 0.31 0.40 +0.07 45 15 48 0
29SEP26 12.00 C 0.23 0.26 0.23 0.29 +0.04 45 17 94 +16
29SEP26 12.50 C 0.00 0.00 0.00 0.21 +0.03 45 0 67 0
29SEP26 13.00 C 0.18 0.18 0.18 0.15 +0.02 45 15 75 +15
29SEP26 13.50 C 0.13 0.13 0.13 0.10 +0.02 45 15 115 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 44 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 44 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.51 +0.20 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.27 +0.20 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.04 +0.20 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.82 +0.20 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.60 +0.19 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.38 +0.18 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.18 +0.18 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.98 +0.16 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.80 +0.16 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.62 +0.15 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.46 +0.14 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.31 +0.17 41 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.17 +0.16 41 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.04 +0.15 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.81 +0.12 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.63 +0.10 41 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.49 +0.10 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.37 +0.08 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.27 +0.05 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.59 +0.20 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.37 +0.20 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.15 +0.19 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.94 +0.19 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.74 +0.18 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.54 +0.17 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.35 +0.17 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.18 +0.17 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.01 +0.16 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 +0.15 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 +0.14 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 +0.14 41 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 +0.13 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.29 +0.12 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.07 +0.11 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.88 +0.10 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.71 +0.08 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.58 +0.07 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 +0.06 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.04 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 +0.04 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 +0.04 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.03 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.72 +0.19 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.51 +0.18 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.31 +0.18 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.12 +0.18 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.93 +0.17 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.75 +0.17 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.58 +0.16 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.42 +0.16 41 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.26 +0.15 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.11 +0.15 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.97 +0.14 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.84 +0.14 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.71 +0.13 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.59 +0.12 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.37 +0.11 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.18 +0.10 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 +0.09 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 +0.08 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 +0.08 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.07 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 +0.05 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 +0.04 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 +0.03 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.03 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.85 +0.18 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.66 +0.18 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.47 +0.18 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.29 +0.17 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.12 +0.17 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.95 +0.17 41 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.79 +0.16 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.64 +0.16 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.49 +0.16 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.35 +0.15 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.21 +0.14 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.08 +0.13 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.96 +0.13 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.85 +0.13 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.63 +0.12 41 0 8 0
29JUN27 11.00 C 0.85 0.85 0.85 1.44 +0.11 41 20 0 -20
29JUN27 11.50 C 0.00 0.00 0.00 1.27 +0.10 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.12 +0.09 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.98 +0.08 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.86 +0.07 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.76 +0.07 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.66 +0.06 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.58 +0.05 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.51 +0.05 41 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 +0.05 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 +0.04 41 0 0 0
TOTAL CALL 597 8,933 +376
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 -0.03 43 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 -0.06 42 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 -0.09 41 0 70 0
30JUL26 10.00 P 0.23 0.23 0.23 0.25 -0.12 41 1 70 0
30JUL26 10.50 P 0.54 0.54 0.54 0.54 -0.14 43 15 60 -15
30JUL26 11.00 P 0.00 0.00 0.00 0.91 -0.17 43 0 306 0
30JUL26 11.50 P 1.50 1.50 1.50 1.35 -0.19 44 2 60 -2
30JUL26 12.00 P 0.00 0.00 0.00 1.82 -0.21 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.32 -0.21 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 2.82 -0.21 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.32 -0.21 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.82 -0.21 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.32 -0.21 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.82 -0.21 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.32 -0.21 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.82 -0.21 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.32 -0.21 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.82 -0.21 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.32 -0.21 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.82 -0.21 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.02 44 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 -0.03 45 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 -0.04 45 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.13 -0.05 45 0 0 0
28AUG26 9.00 P 0.23 0.23 0.23 0.18 -0.06 45 2 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.24 -0.09 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.31 -0.11 44 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.41 -0.12 44 0 23 0
28AUG26 10.00 P 0.00 0.00 0.00 0.53 -0.13 45 0 20 0
28AUG26 10.50 P 0.78 0.78 0.78 0.80 -0.14 45 2 35 +2
28AUG26 11.00 P 0.00 0.00 0.00 1.13 -0.16 45 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.50 -0.19 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.92 -0.20 44 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.37 -0.20 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.84 -0.21 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.33 -0.20 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.82 -0.21 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.32 -0.21 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.82 -0.21 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 5.32 -0.21 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.82 -0.21 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.32 -0.21 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 -0.05 45 0 20 0
29SEP26 8.75 P 0.25 0.25 0.25 0.24 -0.07 44 3 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.08 44 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.09 44 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.11 44 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 -0.13 44 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.13 44 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 -0.13 44 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 -0.14 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.65 -0.17 44 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.04 -0.18 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 -0.19 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.91 -0.19 45 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.37 -0.20 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.84 -0.21 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.33 -0.20 45 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.82 -0.21 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.32 -0.21 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.82 -0.21 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.32 -0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.82 -0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.32 -0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.82 -0.21 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.32 -0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.82 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.32 -0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.82 -0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.82 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.82 -0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.82 -0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.82 -0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.82 -0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.82 -0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.82 -0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.82 -0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.82 -0.21 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.38 -0.06 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.46 -0.08 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.55 -0.09 41 0 100 0
29OCT26 9.75 P 0.66 0.66 0.66 0.66 -0.11 41 15 115 +15
29OCT26 10.00 P 0.00 0.00 0.00 0.78 -0.12 41 0 0 0
29OCT26 10.50 P 1.03 1.03 1.03 1.05 -0.11 41 15 15 +15
29OCT26 11.00 P 0.00 0.00 0.00 1.36 -0.13 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.71 -0.15 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.10 -0.15 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.51 -0.16 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.94 -0.18 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.39 -0.19 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.86 -0.19 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.34 -0.20 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 -0.04 41 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 -0.05 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 -0.06 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 -0.06 41 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 -0.07 41 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 -0.07 41 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 -0.09 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.96 -0.11 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 -0.10 41 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.57 -0.12 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 -0.14 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.27 -0.14 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 -0.15 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 -0.16 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 -0.18 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.94 -0.18 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 -0.19 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.86 -0.20 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.34 -0.20 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.83 -0.20 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.32 -0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.82 -0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.32 -0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.82 -0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.32 -0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.82 -0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.32 -0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.82 -0.21 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 10.82 -0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.82 -0.21 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.82 -0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.82 -0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.82 -0.21 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.02 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.66 -0.05 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.76 -0.06 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 -0.07 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 -0.08 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 -0.08 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.22 -0.08 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.50 -0.10 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.80 -0.11 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.13 -0.12 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.48 -0.13 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.85 -0.14 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.25 -0.14 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.65 -0.16 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 -0.16 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.51 -0.17 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.96 -0.18 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.41 -0.19 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.88 -0.19 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.36 -0.19 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.84 -0.20 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.33 -0.20 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.82 -0.21 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.32 -0.21 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.82 -0.21 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.32 -0.21 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.82 -0.21 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.48 -0.04 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 -0.05 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.64 -0.05 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 -0.05 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.83 -0.06 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.93 -0.06 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.04 -0.07 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.16 -0.07 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.29 -0.07 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.41 -0.08 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.69 -0.10 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.99 -0.11 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.32 -0.11 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.66 -0.13 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.03 -0.13 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.40 -0.14 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.80 -0.15 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.20 -0.16 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.63 -0.16 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.06 -0.17 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.50 -0.18 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.96 -0.18 41 0 0 0
TOTAL PUT 55 2,939 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 99.200
17JUL26 75.00 C 0.00 0.00 0.00 24.21 -3.81 0 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 21.71 -3.81 0 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 19.21 -3.81 0 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 16.72 -3.81 92 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 14.24 -4.17 92 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 11.80 -4.29 92 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 9.44 -3.80 92 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 7.23 -3.73 92 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 5.21 -3.63 89 0 55 0
17JUL26 97.50 C 0.00 0.00 0.00 3.57 -3.55 90 0 8 0
17JUL26 100.00 C 3.60 3.60 2.58 2.34 -2.97 92 41 67 0
17JUL26 102.50 C 0.00 0.00 0.00 1.45 -2.50 93 0 21 0
17JUL26 105.00 C 0.00 0.00 0.00 0.82 -1.89 93 0 10 0
17JUL26 107.50 C 0.70 0.70 0.70 0.43 -1.46 93 5 23 0
17JUL26 110.00 C 1.10 1.10 0.99 0.21 -1.03 92 2 16 -1
17JUL26 112.50 C 0.00 0.00 0.00 0.10 -0.68 93 0 31 0
17JUL26 115.00 C 0.00 0.00 0.00 0.04 -0.44 92 0 170 0
17JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.26 94 0 63 0
17JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.15 97 0 52 0
17JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.08 106 0 30 0
17JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.04 115 0 45 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.02 124 0 15 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
24JUL26 75.00 C 0.00 0.00 0.00 24.54 -3.48 107 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 22.05 -3.60 97 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 19.81 -3.23 100 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 17.62 -3.07 101 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 15.29 -3.12 94 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 12.71 -3.63 79 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 10.72 -3.51 79 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 8.90 -3.36 79 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 7.16 -3.28 77 0 3 0
24JUL26 97.50 C 0.00 0.00 0.00 5.78 -2.73 78 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 4.61 -2.65 79 0 0 0
24JUL26 102.50 C 5.45 5.45 3.90 3.60 -2.49 80 3 17 +2
24JUL26 105.00 C 0.00 0.00 0.00 2.80 -2.18 80 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 2.10 -1.79 80 0 1 0
24JUL26 110.00 C 0.00 0.00 0.00 1.55 -1.61 80 0 1 0
24JUL26 112.50 C 0.00 0.00 0.00 1.13 -1.34 80 0 13 0
24JUL26 115.00 C 0.00 0.00 0.00 0.80 -1.11 80 0 6 0
24JUL26 117.50 C 0.00 0.00 0.00 0.57 -0.89 80 0 30 0
24JUL26 120.00 C 0.00 0.00 0.00 0.39 -0.71 79 0 5 0
24JUL26 122.50 C 0.00 0.00 0.00 0.27 - 80 0 0 -
24JUL26 125.00 C 0.00 0.00 0.00 0.18 - 79 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 34.29 -3.81 75 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 31.81 -3.80 77 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 29.34 -3.80 76 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 27.29 -3.61 102 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 24.54 -4.03 80 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 22.11 -4.12 76 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 20.21 -3.46 89 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 17.62 -3.07 77 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 15.50 -3.25 76 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 13.52 -3.96 77 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 11.67 -3.72 77 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 9.98 -3.35 77 0 92 0
30JUL26 95.00 C 0.00 0.00 0.00 8.44 -2.99 77 0 88 0
30JUL26 97.50 C 0.00 0.00 0.00 6.98 -2.88 75 0 350 0
30JUL26 100.00 C 6.90 6.99 5.89 5.89 -2.31 77 14 157 +2
30JUL26 102.50 C 0.00 0.00 0.00 4.82 -2.41 77 0 17 0
30JUL26 105.00 C 4.33 4.33 4.33 3.99 -2.05 78 3 175 0
30JUL26 107.50 C 0.00 0.00 0.00 3.25 -1.94 78 0 229 0
30JUL26 110.00 C 2.98 2.98 2.98 2.59 -1.71 78 3 295 0
30JUL26 112.50 C 3.15 3.15 3.15 2.05 -1.49 78 10 169 0
30JUL26 115.00 C 2.60 2.60 2.60 1.60 -1.29 77 2 165 +2
30JUL26 117.50 C 0.00 0.00 0.00 1.25 -1.10 77 0 77 0
30JUL26 120.00 C 1.88 1.88 1.50 0.96 -0.93 77 9 278 +7
30JUL26 122.50 C 1.57 1.57 1.57 0.73 -0.79 77 1 60 -1
30JUL26 125.00 C 0.00 0.00 0.00 0.56 -0.65 77 0 91 0
30JUL26 127.50 C 0.00 0.00 0.00 0.42 -0.54 77 0 114 0
30JUL26 130.00 C 0.00 0.00 0.00 0.31 -0.44 77 0 250 0
30JUL26 132.50 C 0.00 0.00 0.00 0.23 -0.36 77 0 102 0
30JUL26 135.00 C 0.43 0.43 0.43 0.17 -0.29 77 4 111 -4
30JUL26 137.50 C 0.00 0.00 0.00 0.13 -0.22 77 0 121 0
30JUL26 140.00 C 0.00 0.00 0.00 0.10 -0.17 78 0 297 0
30JUL26 142.50 C 0.00 0.00 0.00 0.07 -0.14 77 0 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.05 -0.11 77 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.04 -0.08 78 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.03 -0.06 78 0 237 0
30JUL26 152.50 C 0.00 0.00 0.00 0.02 -0.05 78 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.05 75 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.03 77 0 64 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 316 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 91 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 93 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 95 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 97 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 99 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 107 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 109 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 112 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 35.11 -3.83 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 32.72 -3.52 78 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 30.39 -3.50 76 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 28.44 -3.72 80 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 26.00 -3.06 74 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 23.75 -3.60 71 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 21.76 -3.81 71 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 19.85 -3.06 71 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 18.05 -3.19 70 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 16.37 -3.38 71 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 14.93 -3.13 72 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 13.31 -2.66 70 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 11.95 -2.57 71 0 65 0
28AUG26 97.50 C 10.94 11.00 10.48 10.61 -3.03 70 75 272 +72
28AUG26 100.00 C 9.38 9.38 9.38 9.50 -2.74 70 15 140 +15
28AUG26 102.50 C 0.00 0.00 0.00 8.49 -2.65 71 0 75 0
28AUG26 105.00 C 0.00 0.00 0.00 7.58 -2.45 71 0 140 0
28AUG26 107.50 C 8.45 8.47 8.45 6.75 -2.39 71 30 105 +30
28AUG26 110.00 C 7.60 7.74 6.26 6.00 -2.08 72 76 172 +75
28AUG26 112.50 C 0.00 0.00 0.00 5.31 -1.97 72 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 4.66 -1.92 72 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 4.08 -1.83 72 0 66 0
28AUG26 120.00 C 4.90 4.90 4.21 3.56 -1.69 71 4 76 0
28AUG26 122.50 C 3.40 3.40 3.40 3.11 -1.56 71 5 21 0
28AUG26 125.00 C 3.24 3.24 3.24 2.70 -1.44 71 2 32 0
28AUG26 127.50 C 0.00 0.00 0.00 2.35 -1.31 71 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 2.04 -1.20 71 0 26 0
28AUG26 132.50 C 2.29 2.29 2.29 1.76 -1.10 71 30 65 +30
28AUG26 135.00 C 0.00 0.00 0.00 1.52 -1.00 71 0 72 0
28AUG26 137.50 C 0.00 0.00 0.00 1.31 -0.90 71 0 60 0
28AUG26 140.00 C 1.80 1.80 1.80 1.13 -0.82 71 2 147 0
28AUG26 142.50 C 0.00 0.00 0.00 0.97 -0.74 71 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 0.84 -0.66 71 0 47 0
28AUG26 147.50 C 0.00 0.00 0.00 0.72 -0.59 71 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 0.62 -0.53 71 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.53 -0.48 71 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.45 -0.43 71 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.39 -0.38 71 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 0.33 -0.34 71 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.28 -0.30 71 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.24 -0.27 71 0 36 0
28AUG26 167.50 C 0.00 0.00 0.00 0.20 -0.24 71 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.17 -0.22 71 0 100 0
28AUG26 172.50 C 0.00 0.00 0.00 0.15 -0.19 71 0 60 0
28AUG26 175.00 C 0.00 0.00 0.00 0.13 -0.16 71 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.11 -0.14 71 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 0.09 -0.13 71 0 17 0
28AUG26 182.50 C 0.00 0.00 0.00 0.08 -0.11 71 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.07 -0.10 71 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.06 -0.08 71 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.05 -0.08 71 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.04 -0.07 71 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.03 -0.07 70 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 35.41 -3.53 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.36 -3.68 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.42 -3.39 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.33 -3.11 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.23 -3.30 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.05 -3.19 65 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.41 -3.39 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.21 -3.71 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.01 -3.22 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.24 -3.41 65 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 16.78 -3.30 65 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 15.77 -2.82 68 0 137 0
29SEP26 95.00 C 0.00 0.00 0.00 14.50 -2.55 68 0 338 0
29SEP26 97.50 C 0.00 0.00 0.00 12.98 -2.58 66 0 170 0
29SEP26 100.00 C 12.24 12.24 11.77 12.01 -2.36 67 30 301 +30
29SEP26 102.50 C 0.00 0.00 0.00 10.99 -2.53 67 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 10.05 -2.48 67 0 1,073 0
29SEP26 107.50 C 0.00 0.00 0.00 9.19 -2.30 67 0 45 0
29SEP26 110.00 C 0.00 0.00 0.00 8.40 -2.10 67 0 48 0
29SEP26 112.50 C 0.00 0.00 0.00 7.68 -2.00 68 0 48 0
29SEP26 115.00 C 7.64 7.64 7.64 7.03 -1.98 68 1 62 0
29SEP26 117.50 C 0.00 0.00 0.00 6.41 -1.83 68 0 48 0
29SEP26 120.00 C 0.00 0.00 0.00 5.77 -1.81 68 0 107 0
29SEP26 122.50 C 0.00 0.00 0.00 5.10 -1.94 67 0 35 0
29SEP26 125.00 C 0.00 0.00 0.00 4.62 -1.55 67 0 138 0
29SEP26 127.50 C 0.00 0.00 0.00 4.20 -1.56 67 0 78 0
29SEP26 130.00 C 0.00 0.00 0.00 3.94 -1.37 68 0 372 0
29SEP26 132.50 C 0.00 0.00 0.00 3.52 -1.34 68 0 116 0
29SEP26 135.00 C 0.00 0.00 0.00 3.21 -1.25 68 0 80 0
29SEP26 137.50 C 0.00 0.00 0.00 2.89 -1.12 68 0 10 0
29SEP26 140.00 C 2.92 2.92 2.92 2.61 -1.09 68 2 182 0
29SEP26 142.50 C 0.00 0.00 0.00 2.35 -1.01 68 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 2.11 -0.95 68 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 1.90 -0.88 68 0 31 0
29SEP26 150.00 C 0.00 0.00 0.00 1.71 -0.81 68 0 1,130 0
29SEP26 152.50 C 0.00 0.00 0.00 1.54 -0.75 68 0 91 0
29SEP26 155.00 C 0.00 0.00 0.00 1.38 -0.70 68 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 1.24 -0.65 68 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 1.08 -0.63 68 0 159 0
29SEP26 162.50 C 0.00 0.00 0.00 0.97 -0.58 68 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 0.87 -0.54 68 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 0.78 -0.50 67 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 0.70 -0.46 68 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.63 -0.39 68 0 431 0
29SEP26 175.00 C 0.00 0.00 0.00 0.56 -0.36 67 0 1,003 0
29SEP26 177.50 C 0.00 0.00 0.00 0.51 -0.33 68 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.45 -0.31 67 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.41 -0.28 68 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.36 -0.26 67 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.33 -0.25 68 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.29 -0.22 67 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.26 -0.20 67 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.23 -0.19 67 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.21 -0.17 68 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.19 -0.15 68 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.16 -0.12 68 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.13 -0.10 68 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.10 -0.09 68 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.08 -0.07 68 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.07 -0.06 68 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.06 -0.04 69 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.05 -0.04 69 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.04 69 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.03 68 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 -0.03 67 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 74 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 36.32 -2.77 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.25 -2.79 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.90 -3.28 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.84 -3.54 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.01 -2.87 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.48 -3.38 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.74 -3.11 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.73 -3.33 62 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.19 -3.00 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.61 -3.42 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.52 -2.57 64 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 17.34 -2.38 64 0 48 0
29OCT26 95.00 C 0.00 0.00 0.00 15.98 -2.66 64 0 135 0
29OCT26 97.50 C 15.00 15.06 14.99 14.62 -2.79 63 53 151 +53
29OCT26 100.00 C 13.92 13.92 13.92 13.70 -2.39 64 8 38 +8
29OCT26 102.50 C 0.00 0.00 0.00 12.70 -2.48 64 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 11.77 -2.47 64 0 31 0
29OCT26 107.50 C 0.00 0.00 0.00 10.91 -2.32 64 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 10.11 -2.39 65 0 45 0
29OCT26 112.50 C 0.00 0.00 0.00 9.36 -2.12 65 0 15 0
29OCT26 115.00 C 10.29 10.29 10.29 8.70 -1.99 65 15 15 +15
29OCT26 117.50 C 0.00 0.00 0.00 7.71 -2.14 64 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 7.26 -1.98 65 0 10 0
29OCT26 122.50 C 0.00 0.00 0.00 6.53 -1.72 64 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 6.09 -1.55 64 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 5.64 -1.43 65 0 1 0
29OCT26 130.00 C 0.00 0.00 0.00 5.22 -1.33 65 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 37.58 -3.80 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.59 -2.97 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.72 -2.97 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.90 -3.01 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.35 -2.75 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.52 -3.13 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.22 -3.13 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.46 -3.31 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.83 -3.27 60 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 22.55 -3.08 61 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 21.21 -3.22 61 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 20.08 -2.97 61 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 19.02 -2.74 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.76 -2.83 61 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 16.87 -2.49 62 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 16.27 -2.03 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.85 -2.44 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.92 -2.43 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.89 -2.28 61 0 9 0
30DEC26 112.50 C 0.00 0.00 0.00 12.35 -2.28 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.62 -2.28 62 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 10.95 -2.17 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.33 -2.06 62 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 9.41 -2.29 61 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 8.83 -1.84 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.30 -1.79 62 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 8.07 -1.45 63 0 22 0
30DEC26 132.50 C 0.00 0.00 0.00 7.62 -1.39 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.96 -1.59 62 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 6.53 -1.46 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.16 -1.53 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 5.84 -1.44 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 5.47 -1.43 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.18 -1.38 63 0 5 0
30DEC26 150.00 C 5.20 5.20 5.20 4.91 -1.32 63 1 42 -1
30DEC26 152.50 C 0.00 0.00 0.00 4.63 -1.24 63 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 4.34 -1.19 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 4.07 -1.14 63 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 3.82 -1.09 63 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 3.58 -1.04 63 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 3.36 -0.99 63 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 3.15 -0.95 63 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 2.95 -0.91 63 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 2.77 -0.87 63 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 2.60 -0.83 63 0 49 0
30DEC26 177.50 C 0.00 0.00 0.00 2.43 -0.80 63 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 2.28 -0.76 63 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 2.14 -0.72 63 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 2.01 -0.69 63 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 1.89 -0.65 63 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.77 -0.63 63 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.66 -0.60 63 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.56 -0.57 63 0 2 0
30DEC26 197.50 C 0.00 0.00 0.00 1.46 -0.55 63 0 2 0
30DEC26 200.00 C 2.40 2.40 2.40 1.33 -0.56 62 65 103 +55
30DEC26 205.00 C 0.00 0.00 0.00 1.18 -0.50 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.04 -0.46 62 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.92 -0.41 63 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.83 -0.36 63 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.74 -0.32 63 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.65 -0.29 63 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.58 -0.26 63 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.49 -0.26 62 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.44 -0.23 62 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.39 -0.21 62 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.34 -0.19 62 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.31 -0.17 63 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.27 -0.14 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.24 -0.13 62 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.21 -0.12 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 -0.11 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.17 -0.10 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.15 -0.09 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.13 -0.08 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.12 -0.07 62 0 63 0
30MAR27 65.00 C 0.00 0.00 0.00 39.61 -2.93 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.46 -3.24 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.13 -2.80 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.04 -3.09 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.90 -2.71 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.02 -2.77 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.74 -2.57 59 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 28.19 -2.73 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.82 -2.91 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.62 -2.54 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.44 -2.95 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.20 -3.00 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.09 -2.94 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.08 -2.89 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.09 -2.71 59 0 32 0
30MAR27 102.50 C 0.00 0.00 0.00 19.12 -2.34 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.21 -2.62 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.32 -2.58 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.44 -2.55 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.71 -2.22 59 0 0 0
30MAR27 115.00 C 14.83 14.83 14.83 14.52 -2.62 58 15 15 +15
30MAR27 117.50 C 0.00 0.00 0.00 13.81 -2.88 58 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 13.13 -2.39 58 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 12.49 -2.26 58 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 11.87 -2.17 58 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 11.29 -2.10 58 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.79 -1.99 58 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 10.34 -1.86 59 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 9.88 -1.96 59 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 9.44 -1.91 59 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.02 -1.85 59 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 8.64 -1.62 59 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.28 -1.70 60 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 7.92 -1.66 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 7.59 -1.62 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 7.26 -1.58 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.91 -1.57 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.57 -1.56 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.26 -1.50 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.95 -1.47 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.67 -1.41 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 5.39 -1.37 60 0 15 0
30MAR27 170.00 C 5.62 5.62 5.62 5.13 -1.33 60 15 48 +15
30MAR27 172.50 C 0.00 0.00 0.00 4.89 -1.28 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.65 -1.25 60 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 4.43 -1.21 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 4.22 -1.17 60 0 17 0
30MAR27 182.50 C 0.00 0.00 0.00 4.02 -1.13 60 0 0 0
30MAR27 185.00 C 4.60 4.60 4.60 3.83 -1.09 60 1 14 -1
30MAR27 187.50 C 0.00 0.00 0.00 3.65 -1.05 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.48 -1.02 60 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 3.31 -0.99 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 3.16 -0.95 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 3.01 -0.92 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 2.87 -0.89 60 0 55 0
30MAR27 205.00 C 0.00 0.00 0.00 2.61 -0.83 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 2.37 -0.78 60 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 2.16 -0.73 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 1.97 -0.67 60 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 1.79 -0.63 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 1.63 -0.59 60 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.45 -0.59 59 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 1.32 -0.55 59 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 1.21 -0.46 59 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 1.10 -0.44 59 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.01 -0.40 59 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.92 -0.38 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.84 -0.36 59 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 0.77 -0.33 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 0.71 -0.31 59 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 0.65 -0.29 59 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 0.59 -0.27 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.54 -0.26 59 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 40.66 -3.45 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.97 -3.40 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.36 -3.32 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.79 -3.29 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.29 -3.24 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.83 -3.19 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.45 -3.11 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 30.13 -3.04 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 29.21 -2.65 60 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 28.07 -2.48 60 0 5 0
29JUN27 90.00 C 29.27 29.27 29.27 26.82 -2.47 60 3 15 +3
29JUN27 92.50 C 0.00 0.00 0.00 25.83 -2.56 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 24.76 -3.05 60 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 23.75 -2.92 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 22.78 -2.75 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 21.85 -2.67 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 20.96 -2.61 60 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 20.01 -2.61 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 19.18 -2.49 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 18.41 -2.32 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.64 -2.31 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.88 -2.30 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.11 -2.31 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 15.42 -2.23 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 14.82 -2.06 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 14.22 -1.99 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.63 -1.98 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 13.03 -1.99 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 12.43 -1.99 59 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 11.93 -1.89 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.47 -1.76 59 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 11.02 -1.67 59 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 10.57 -1.67 59 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 10.11 -1.67 59 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.66 -1.67 59 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 9.23 -1.65 59 0 33 0
TOTAL CALL 545 27,009 +421
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 97 0 140 0
17JUL26 85.00 P 0.00 0.00 0.00 0.03 -0.01 94 0 64 0
17JUL26 87.50 P 0.12 0.12 0.12 0.09 -0.01 94 1 12 +1
17JUL26 90.00 P 0.26 0.26 0.26 0.23 +0.01 93 5 14 -5
17JUL26 92.50 P 0.46 0.55 0.45 0.53 +0.08 93 60 72 +60
17JUL26 95.00 P 1.00 1.00 1.00 1.02 +0.23 90 2 39 +2
17JUL26 97.50 P 1.50 1.50 1.50 1.87 +0.52 90 2 73 0
17JUL26 100.00 P 0.00 0.00 0.00 3.13 +0.98 92 0 6 0
17JUL26 102.50 P 0.00 0.00 0.00 4.73 +1.46 93 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 6.65 +2.11 95 0 2 0
17JUL26 107.50 P 0.00 0.00 0.00 8.70 +2.48 92 0 0 0
17JUL26 110.00 P 8.89 8.89 8.89 10.99 +2.87 92 1 20 -1
17JUL26 112.50 P 0.00 0.00 0.00 13.38 +3.23 92 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 15.83 +3.39 92 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 18.31 +3.56 94 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 20.80 +3.23 0 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 23.30 +3.50 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 25.80 +3.48 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 28.30 +3.40 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 30.80 +3.25 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.05 0.00 80 0 60 0
24JUL26 77.50 P 0.00 0.00 0.00 0.10 +0.01 80 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 0.19 +0.02 79 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 0.35 +0.05 79 0 16 0
24JUL26 85.00 P 0.00 0.00 0.00 0.59 +0.09 79 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 0.97 +0.23 80 0 0 0
24JUL26 90.00 P 1.45 1.45 1.45 1.41 +0.28 78 5 5 +5
24JUL26 92.50 P 0.00 0.00 0.00 2.08 +0.45 78 0 1 0
24JUL26 95.00 P 2.75 2.75 2.75 2.94 +0.65 78 2 15 0
24JUL26 97.50 P 0.00 0.00 0.00 4.01 +0.92 78 0 15 0
24JUL26 100.00 P 4.45 4.45 4.45 5.33 +1.25 79 2 2 0
24JUL26 102.50 P 0.00 0.00 0.00 6.83 +1.53 79 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 8.46 +1.82 79 0 0 0
24JUL26 107.50 P 9.04 9.04 9.04 10.27 +2.09 79 1 1 +1
24JUL26 110.00 P 0.00 0.00 0.00 12.23 +2.23 79 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 14.32 +2.50 79 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 16.69 +2.93 84 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 18.51 +2.67 67 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 20.92 +2.48 67 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 23.51 - 79 0 0 -
24JUL26 125.00 P 0.00 0.00 0.00 25.92 - 79 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.01 78 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 0.00 75 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 +0.01 77 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 0.19 +0.03 77 0 3 0
30JUL26 77.50 P 0.00 0.00 0.00 0.33 +0.06 77 0 64 0
30JUL26 80.00 P 0.00 0.00 0.00 0.54 +0.10 77 0 226 0
30JUL26 82.50 P 0.66 0.80 0.66 0.78 +0.11 76 39 137 +34
30JUL26 85.00 P 0.93 1.11 0.93 1.16 +0.20 76 18 75 +8
30JUL26 87.50 P 1.49 1.49 1.49 1.65 +0.33 76 2 26 0
30JUL26 90.00 P 2.19 2.19 2.19 2.29 +0.48 75 20 141 0
30JUL26 92.50 P 0.00 0.00 0.00 3.08 +0.63 75 0 132 0
30JUL26 95.00 P 3.81 3.81 3.81 4.02 +0.80 75 3 108 0
30JUL26 97.50 P 0.00 0.00 0.00 5.18 +1.06 75 0 111 0
30JUL26 100.00 P 5.85 5.89 5.85 6.53 +1.35 76 8 742 0
30JUL26 102.50 P 0.00 0.00 0.00 8.00 +1.54 77 0 117 0
30JUL26 105.00 P 0.00 0.00 0.00 9.63 +1.75 77 0 139 0
30JUL26 107.50 P 0.00 0.00 0.00 11.35 +1.95 77 0 37 0
30JUL26 110.00 P 0.00 0.00 0.00 13.20 +1.83 76 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 15.16 +2.34 77 0 68 0
30JUL26 115.00 P 16.47 16.47 16.47 17.25 +2.56 77 1 54 -1
30JUL26 117.50 P 0.00 0.00 0.00 19.40 +2.72 76 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 22.07 +3.18 86 0 706 0
30JUL26 122.50 P 0.00 0.00 0.00 24.37 +3.71 88 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 26.57 +2.83 86 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 28.76 +3.15 82 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 31.09 +2.80 80 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 33.53 +3.53 82 0 47 0
30JUL26 135.00 P 0.00 0.00 0.00 35.82 +3.16 69 0 49 0
30JUL26 137.50 P 0.00 0.00 0.00 38.53 +3.46 90 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 40.82 +3.72 75 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 43.31 +3.62 76 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 45.92 +3.82 94 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 48.30 +3.76 0 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 50.80 +3.65 0 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 53.30 +3.79 0 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 55.80 +3.80 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 58.30 +3.43 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 60.80 +3.80 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 63.30 +3.80 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 65.80 +3.80 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 68.30 +3.80 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 70.80 +3.80 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 73.30 +3.80 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 75.80 +3.80 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 78.30 +3.80 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 80.80 +3.80 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 83.30 +3.80 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 85.80 +3.80 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 88.30 +3.80 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 90.80 +3.80 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 93.30 +3.80 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 95.80 +3.80 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 98.30 +3.80 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 100.80 +3.80 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 105.80 +3.80 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 110.80 +3.80 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 115.80 +3.80 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 120.80 +3.80 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 125.80 +3.80 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.35 +0.02 71 0 17 0
28AUG26 67.50 P 0.00 0.00 0.00 0.51 +0.04 71 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.72 +0.04 71 0 91 0
28AUG26 72.50 P 0.00 0.00 0.00 1.01 +0.08 71 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 1.36 +0.13 71 0 22 0
28AUG26 77.50 P 0.00 0.00 0.00 1.75 +0.14 71 0 75 0
28AUG26 80.00 P 2.18 2.18 2.18 2.23 +0.24 70 3 95 +3
28AUG26 82.50 P 0.00 0.00 0.00 2.80 +0.30 70 0 180 0
28AUG26 85.00 P 0.00 0.00 0.00 3.50 +0.39 70 0 95 0
28AUG26 87.50 P 3.75 3.88 3.75 4.28 +0.49 70 30 136 +30
28AUG26 90.00 P 0.00 0.00 0.00 5.23 +0.63 70 0 129 0
28AUG26 92.50 P 6.00 6.00 6.00 6.27 +0.82 70 2 93 +2
28AUG26 95.00 P 6.75 6.75 6.75 7.39 +0.93 70 15 1,270 0
28AUG26 97.50 P 0.00 0.00 0.00 8.67 +1.16 70 0 157 0
28AUG26 100.00 P 0.00 0.00 0.00 10.04 +1.31 71 0 284 0
28AUG26 102.50 P 0.00 0.00 0.00 11.52 +1.32 71 0 35 0
28AUG26 105.00 P 0.00 0.00 0.00 13.12 +1.61 72 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 14.77 +1.75 72 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 16.31 +1.79 71 0 14 0
28AUG26 112.50 P 0.00 0.00 0.00 18.01 +1.74 70 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 20.17 +1.57 72 0 174 0
28AUG26 117.50 P 0.00 0.00 0.00 22.07 +1.59 72 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.99 +2.04 71 0 6 0
28AUG26 122.50 P 0.00 0.00 0.00 26.17 +2.49 72 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 28.34 +2.62 73 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 30.50 +2.89 73 0 92 0
28AUG26 130.00 P 32.06 32.06 32.06 32.69 +2.88 73 3 7 +3
28AUG26 132.50 P 0.00 0.00 0.00 35.09 +3.01 75 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 37.30 +2.21 75 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 39.57 +2.88 75 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 41.44 +2.10 68 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 44.22 +3.37 76 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 46.58 +3.40 76 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 48.93 +3.34 75 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 51.30 +3.54 75 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 53.72 +3.54 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 56.24 +3.85 78 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 58.67 +3.62 79 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 61.08 +3.72 78 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 63.36 +3.69 71 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 66.01 +3.76 80 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 68.32 +3.66 71 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 70.81 +3.42 71 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 73.30 +3.80 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 75.80 +3.75 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 78.30 +3.77 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 80.80 +3.78 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 83.30 +3.79 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 85.80 +3.80 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 88.30 +3.80 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 90.80 +3.53 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 93.30 +3.23 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 95.80 +3.80 0 0 0 0
29SEP26 65.00 P 1.02 1.08 1.02 0.94 +0.09 68 10 15 +10
29SEP26 67.50 P 0.00 0.00 0.00 1.28 +0.12 68 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.62 +0.19 67 0 2 0
29SEP26 72.50 P 2.09 2.09 2.09 2.10 +0.25 68 2 6 +2
29SEP26 75.00 P 0.00 0.00 0.00 2.66 +0.30 68 0 0 0
29SEP26 77.50 P 3.20 3.20 3.20 3.24 +0.30 68 2 8 -2
29SEP26 80.00 P 0.00 0.00 0.00 3.89 +0.35 68 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 4.68 +0.41 68 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 5.52 +0.63 68 0 59 0
29SEP26 87.50 P 0.00 0.00 0.00 6.46 +0.70 68 0 108 0
29SEP26 90.00 P 7.25 7.25 7.25 7.49 +0.77 68 1 43 0
29SEP26 92.50 P 0.00 0.00 0.00 8.61 +0.86 68 0 240 0
29SEP26 95.00 P 0.00 0.00 0.00 9.83 +1.01 68 0 510 0
29SEP26 97.50 P 0.00 0.00 0.00 11.13 +1.01 68 0 595 0
29SEP26 100.00 P 0.00 0.00 0.00 12.53 +1.21 68 0 530 0
29SEP26 102.50 P 0.00 0.00 0.00 14.18 +1.50 69 0 70 0
29SEP26 105.00 P 0.00 0.00 0.00 15.67 +1.72 69 0 66 0
29SEP26 107.50 P 0.00 0.00 0.00 17.14 +1.38 68 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 18.82 +1.56 69 0 201 0
29SEP26 112.50 P 0.00 0.00 0.00 20.60 +1.39 69 0 299 0
29SEP26 115.00 P 21.00 22.80 21.00 22.41 +1.47 69 2 766 0
29SEP26 117.50 P 0.00 0.00 0.00 24.35 +1.84 69 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 26.31 +1.85 70 0 0 0
29SEP26 122.50 P 26.80 27.03 26.80 28.60 +2.53 72 4 9 +4
29SEP26 125.00 P 0.00 0.00 0.00 30.45 +2.34 71 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.41 +2.21 71 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 34.51 +2.46 71 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 36.67 +2.48 71 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 39.11 +2.75 74 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 41.33 +2.67 74 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 43.67 +2.86 76 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 45.58 +2.63 73 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 47.85 +2.69 73 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 50.16 +2.69 74 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 52.27 +2.95 72 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 54.80 +2.87 74 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 57.51 +3.27 78 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 59.87 +3.37 79 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 62.24 +3.33 79 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 64.61 +3.29 80 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 66.36 +2.35 71 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 69.18 +2.60 77 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 71.67 +2.92 79 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 74.50 +3.04 85 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 76.37 +3.57 78 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 78.40 +2.31 68 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 81.35 +3.25 80 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 83.40 +2.61 70 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 86.46 +3.62 85 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 88.39 +3.25 73 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 91.05 +3.70 79 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 93.30 +3.23 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 95.83 +3.43 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 98.30 +3.51 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 100.97 +3.56 82 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 105.80 +3.64 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 110.80 +3.14 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 115.80 +3.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 120.80 +3.80 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 125.80 +3.80 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 130.80 +3.80 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 135.80 +3.80 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 140.80 +3.80 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 145.80 +3.80 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 150.80 +3.80 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 155.80 +3.80 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 160.80 +3.80 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 165.80 +3.80 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 170.80 +3.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 175.80 +3.80 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 180.80 +3.80 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 185.80 +3.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 190.80 +3.80 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 195.80 +3.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 200.80 +3.80 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.47 +0.13 65 0 90 0
29OCT26 67.50 P 0.00 0.00 0.00 1.90 +0.21 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.41 +0.22 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.99 +0.31 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.58 +0.32 66 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 4.33 +0.46 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.02 +0.39 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 5.90 +0.52 65 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 6.82 +0.70 65 0 2 0
29OCT26 87.50 P 0.00 0.00 0.00 7.83 +0.72 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 8.92 +0.79 65 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 10.10 +0.98 66 0 60 0
29OCT26 95.00 P 0.00 0.00 0.00 11.35 +0.94 65 0 129 0
29OCT26 97.50 P 0.00 0.00 0.00 12.68 +1.16 66 0 204 0
29OCT26 100.00 P 13.72 14.15 13.72 14.09 +1.31 66 60 177 +60
29OCT26 102.50 P 0.00 0.00 0.00 15.66 +1.51 66 0 61 0
29OCT26 105.00 P 15.65 15.65 15.65 16.77 +1.27 64 15 60 +15
29OCT26 107.50 P 0.00 0.00 0.00 18.92 +1.70 67 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 20.62 +2.30 67 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 22.09 +1.61 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.20 +2.00 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 26.11 +1.88 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.93 +1.99 68 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.64 +1.69 67 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.74 +1.88 68 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 33.89 +2.20 69 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 36.00 +2.17 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.76 +0.21 63 0 107 0
30DEC26 67.50 P 0.00 0.00 0.00 3.36 +0.29 63 0 50 0
30DEC26 70.00 P 0.00 0.00 0.00 3.97 +0.29 63 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 4.71 +0.42 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.48 +0.43 63 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 6.31 +0.48 63 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.27 +0.60 63 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 8.05 +0.46 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.09 +0.80 63 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 10.19 +0.89 63 0 433 0
30DEC26 90.00 P 0.00 0.00 0.00 11.32 +0.94 63 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 12.59 +1.06 63 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 13.87 +1.13 63 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 15.28 +1.25 63 0 123 0
30DEC26 100.00 P 0.00 0.00 0.00 16.68 +1.30 63 0 450 0
30DEC26 102.50 P 0.00 0.00 0.00 18.23 +1.15 63 0 53 0
30DEC26 105.00 P 0.00 0.00 0.00 19.79 +1.58 63 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 21.38 +1.63 63 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 23.17 +1.79 64 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 24.76 +1.73 63 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 26.54 +1.84 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 28.37 +1.93 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.22 +2.00 64 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 32.09 +2.04 64 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 34.07 +2.03 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.03 +2.05 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.02 +2.15 65 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 40.05 +2.16 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 42.15 +2.31 65 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 44.21 +2.34 65 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 46.37 +2.36 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.47 +2.37 66 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 50.31 +2.32 65 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 52.92 +2.73 67 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 54.80 +2.37 65 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 56.87 +2.35 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 59.54 +2.91 67 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 61.75 +2.89 68 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 64.06 +2.84 68 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 66.32 +2.87 68 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 68.56 +2.98 68 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 70.86 +2.95 68 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 73.13 +2.96 68 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 75.55 +3.24 69 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 77.85 +3.11 69 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 80.25 +3.40 69 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 82.55 +3.15 69 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 84.91 +3.36 69 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 87.27 +3.34 69 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 89.67 +3.20 69 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 92.03 +3.39 69 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 94.42 +2.67 70 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 96.79 +2.73 69 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 99.24 +2.98 70 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 101.73 +2.88 71 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 106.56 +2.86 71 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 111.21 +2.92 69 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 116.21 +3.13 70 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 121.13 +2.89 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 125.84 +2.74 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 130.82 +2.85 66 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 135.80 +2.94 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 140.80 +3.05 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 145.80 +3.12 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 150.80 +3.15 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 155.80 +3.15 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 160.80 +3.15 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 165.80 +3.16 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 170.80 +3.80 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 175.80 +3.80 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 180.80 +3.80 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 185.80 +3.80 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 190.80 +3.80 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 195.80 +3.80 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 200.80 +3.80 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.22 +0.19 60 0 60 0
30MAR27 67.50 P 0.00 0.00 0.00 4.93 +0.27 60 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 5.72 +0.31 60 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 6.51 +0.39 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.44 +0.43 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 8.42 +0.51 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 9.40 +0.64 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 10.24 +0.47 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.27 +0.69 59 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 12.42 +0.66 59 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 13.72 +0.96 59 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 14.94 +0.92 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.28 +1.00 59 0 0 0
30MAR27 97.50 P 17.79 17.79 17.79 17.76 +1.19 59 15 15 +15
30MAR27 100.00 P 0.00 0.00 0.00 19.22 +1.26 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.75 +1.35 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.32 +1.43 60 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 23.86 +1.43 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.98 +0.95 58 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 26.66 +0.99 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.01 +1.66 60 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 30.69 +1.39 60 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.70 +1.90 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.52 +1.89 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.28 +1.86 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 38.24 +1.97 61 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 40.21 +2.04 61 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 42.33 +2.22 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.29 +2.08 62 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 46.40 +2.02 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.39 +2.36 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 50.54 +2.47 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.67 +2.55 62 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 54.79 +2.08 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 56.93 +2.02 63 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 59.10 +2.35 63 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 61.28 +2.34 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 63.34 +2.24 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 65.71 +2.44 63 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 67.74 +2.00 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 69.94 +3.39 63 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 72.13 +3.40 63 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 74.42 +2.33 63 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 76.74 +2.39 63 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 78.15 +2.77 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 80.43 +2.78 59 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 83.60 +3.68 63 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 85.05 +1.36 59 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 87.40 +2.92 59 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 89.75 +2.98 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 92.11 +3.04 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 94.47 +2.72 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 96.84 +2.78 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 99.24 +2.98 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 101.73 +2.88 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 106.56 +2.86 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 111.26 +2.97 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 116.21 +3.13 60 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 121.13 +2.89 61 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 125.92 +2.82 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 130.87 +2.90 59 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 135.82 +2.96 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 140.80 +3.05 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 145.80 +3.12 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 150.80 +3.15 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 155.80 +3.15 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 160.80 +3.15 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 165.80 +3.16 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 170.80 +3.80 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 175.80 +3.80 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 180.80 +3.80 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 185.80 +3.80 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 190.80 +3.80 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.05 +0.43 58 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 6.84 +0.44 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.78 +0.58 58 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 8.65 +0.51 58 0 0 0
29JUN27 75.00 P 9.00 9.00 9.00 9.67 +0.56 58 2 2 +2
29JUN27 77.50 P 0.00 0.00 0.00 10.70 +0.62 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 11.94 +0.81 58 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 12.83 +0.54 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.01 +0.77 58 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 15.18 +0.89 57 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 16.47 +0.83 57 0 35 0
29JUN27 92.50 P 17.96 17.96 17.96 18.20 +1.43 58 15 30 +15
29JUN27 95.00 P 19.13 19.13 19.13 19.16 +1.11 57 15 15 +15
29JUN27 97.50 P 0.00 0.00 0.00 20.65 +1.26 57 0 15 0
29JUN27 100.00 P 20.78 20.78 20.78 22.10 +1.32 57 1 6 +1
29JUN27 102.50 P 0.00 0.00 0.00 23.62 +0.92 57 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 25.19 +1.46 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.84 +1.57 57 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 28.43 +1.57 57 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 30.46 +1.98 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 32.18 +2.02 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 33.62 +1.67 57 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.38 +1.82 57 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 37.20 +1.84 57 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.08 +1.55 57 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 40.97 +1.70 57 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 42.75 +1.38 57 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 44.83 +2.07 58 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 46.79 +1.86 58 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 48.68 +1.57 57 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.86 +1.97 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.90 +2.08 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 55.07 +2.24 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 57.11 +2.26 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.09 +2.23 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 61.12 +2.24 58 0 167 0
TOTAL PUT 369 25,035 +279
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$ 30.200
17JUL26 20.00 C 0.00 0.00 0.00 10.35 -0.17 348 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 9.21 -0.31 194 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 8.24 -0.28 215 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 7.34 -0.18 243 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 6.39 -0.14 229 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 5.25 -0.34 144 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 4.20 -0.39 0 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 3.25 -0.30 94 0 15 0
17JUL26 28.00 C 0.00 0.00 0.00 2.28 -0.32 78 0 60 0
17JUL26 29.00 C 1.50 1.70 1.50 1.39 -0.33 69 62 84 +7
17JUL26 30.00 C 0.82 0.93 0.73 0.70 -0.32 66 192 232 +31
17JUL26 31.00 C 0.33 0.45 0.30 0.26 -0.26 63 158 231 +52
17JUL26 32.00 C 0.15 0.18 0.10 0.09 -0.14 66 67 153 -15
17JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.07 65 0 29 0
17JUL26 34.00 C 0.03 0.03 0.03 0.01 -0.02 74 1 32 +1
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 9.27 -0.31 131 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 8.27 -0.39 116 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 7.37 -0.37 125 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 6.40 -0.13 114 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 5.35 -0.29 91 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 4.24 -0.35 53 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 3.29 -0.33 53 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 2.46 -0.35 57 0 0 0
24JUL26 29.00 C 1.90 1.90 1.73 1.70 -0.28 55 30 140 +30
24JUL26 30.00 C 0.00 0.00 0.00 1.09 -0.26 55 0 45 0
24JUL26 31.00 C 0.66 0.66 0.64 0.65 -0.24 55 5 25 +5
24JUL26 32.00 C 0.91 0.91 0.36 0.35 -0.19 54 35 50 +30
24JUL26 33.00 C 0.28 0.28 0.25 0.17 -0.13 53 30 17 +12
24JUL26 34.00 C 0.00 0.00 0.00 0.08 -0.08 54 0 1 0
24JUL26 35.00 C 0.10 0.10 0.07 0.04 -0.04 55 6 6 +6
24JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 3 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.20 -0.47 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.77 -0.49 132 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.35 -0.38 145 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 9.27 -0.43 112 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 8.28 -0.41 103 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 7.43 -0.31 114 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 6.40 -0.32 97 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.38 -0.32 82 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 4.39 -0.31 70 0 106 0
30JUL26 27.00 C 0.00 0.00 0.00 3.44 -0.32 61 0 250 0
30JUL26 28.00 C 0.00 0.00 0.00 2.55 -0.26 55 0 674 0
30JUL26 29.00 C 1.87 2.05 1.71 1.79 -0.35 52 72 1,096 -1
30JUL26 30.00 C 1.40 1.47 1.31 1.27 -0.24 54 113 1,106 -37
30JUL26 31.00 C 0.95 1.05 0.80 0.83 -0.21 54 64 2,311 -1
30JUL26 32.00 C 0.67 0.67 0.67 0.52 -0.16 53 8 1,733 -1
30JUL26 33.00 C 0.43 0.43 0.36 0.31 -0.12 53 18 1,596 -1
30JUL26 34.00 C 0.24 0.24 0.24 0.18 -0.09 53 15 1,942 0
30JUL26 35.00 C 0.16 0.20 0.16 0.10 -0.06 53 15 775 -3
30JUL26 36.00 C 0.14 0.14 0.14 0.06 -0.03 54 50 1,198 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 1,346 0
30JUL26 38.00 C 0.05 0.05 0.05 0.02 -0.01 55 10 4,054 -10
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 499 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 807 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 623 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
28AUG26 19.00 C 0.00 0.00 0.00 11.27 -0.42 93 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.78 -0.48 90 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.35 -0.38 94 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.30 -0.42 79 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.30 -0.44 71 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.43 -0.31 73 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.41 -0.35 63 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.38 -0.32 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.62 -0.30 56 0 144 0
28AUG26 27.00 C 0.00 0.00 0.00 3.77 -0.31 51 0 266 0
28AUG26 28.00 C 3.10 3.18 3.10 3.04 -0.45 49 3 387 +1
28AUG26 29.00 C 2.58 2.58 2.50 2.55 -0.33 52 30 327 +15
28AUG26 30.00 C 2.14 2.29 2.03 2.06 -0.25 52 91 496 +46
28AUG26 31.00 C 1.85 1.85 1.69 1.63 -0.28 51 19 519 +2
28AUG26 32.00 C 1.31 1.31 1.31 1.27 -0.26 51 15 142 +10
28AUG26 33.00 C 1.13 1.13 1.13 0.98 -0.24 51 15 469 0
28AUG26 34.00 C 0.95 0.95 0.80 0.75 -0.20 51 18 446 +1
28AUG26 35.00 C 0.68 0.71 0.68 0.57 -0.17 51 16 683 0
28AUG26 36.00 C 0.50 0.50 0.50 0.43 -0.14 51 2 982 0
28AUG26 37.00 C 0.00 0.00 0.00 0.31 -0.13 50 0 304 0
28AUG26 38.00 C 0.00 0.00 0.00 0.23 -0.10 51 0 326 0
28AUG26 39.00 C 0.23 0.23 0.23 0.17 -0.07 51 30 474 -21
28AUG26 40.00 C 0.20 0.20 0.20 0.12 -0.07 50 5 909 +4
28AUG26 41.00 C 0.14 0.14 0.14 0.09 -0.05 51 1 1,312 -1
28AUG26 42.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 395 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 282 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 12.20 -0.50 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.84 -0.33 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.27 -0.42 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.78 -0.48 70 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.35 -0.38 73 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 9.30 -0.42 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.30 -0.44 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.43 -0.31 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.57 -0.30 54 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 5.79 -0.30 54 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.03 -0.30 52 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 4.35 -0.16 52 0 1,256 0
29SEP26 28.00 C 0.00 0.00 0.00 3.74 -0.23 51 0 360 0
29SEP26 29.00 C 3.38 3.38 3.09 3.17 -0.21 50 16 299 -15
29SEP26 30.00 C 2.70 2.70 2.70 2.69 -0.21 50 2 996 0
29SEP26 31.00 C 0.00 0.00 0.00 2.26 -0.20 50 0 733 0
29SEP26 32.00 C 1.92 1.92 1.92 1.90 -0.21 50 2 859 +2
29SEP26 33.00 C 0.00 0.00 0.00 1.57 -0.19 50 0 628 0
29SEP26 34.00 C 0.00 0.00 0.00 1.29 -0.18 50 0 648 0
29SEP26 35.00 C 1.24 1.26 1.24 1.07 -0.15 50 2 1,184 0
29SEP26 36.00 C 0.99 0.99 0.99 0.87 -0.13 50 15 392 +15
29SEP26 37.00 C 0.78 0.78 0.78 0.70 -0.13 49 8 1,084 -8
29SEP26 38.00 C 0.74 0.74 0.73 0.57 -0.10 49 30 574 +15
29SEP26 39.00 C 0.00 0.00 0.00 0.45 -0.10 49 0 294 0
29SEP26 40.00 C 0.45 0.45 0.45 0.37 -0.08 49 1 586 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.29 -0.07 49 0 730 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.06 49 0 76 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 759 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 532 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.03 50 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 134 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 186 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 216 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 11.33 -0.36 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.84 -0.42 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.40 -0.33 63 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.38 -0.34 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.49 -0.25 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.68 -0.21 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.89 -0.27 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.14 -0.21 52 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.44 -0.24 51 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 4.79 -0.22 51 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.20 -0.20 50 0 160 0
29OCT26 29.00 C 3.79 3.79 3.70 3.63 -0.24 49 21 128 +21
29OCT26 30.00 C 3.23 3.29 3.16 3.17 -0.19 49 56 152 -56
29OCT26 31.00 C 2.89 2.89 2.88 2.75 -0.18 49 22 79 -11
29OCT26 32.00 C 0.00 0.00 0.00 2.38 -0.15 49 0 60 0
29OCT26 33.00 C 2.06 2.06 2.06 2.03 -0.14 49 20 297 +7
29OCT26 34.00 C 0.00 0.00 0.00 1.75 -0.12 49 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 1.48 -0.11 49 0 82 0
29OCT26 36.00 C 1.35 1.35 1.35 1.26 -0.10 49 1 49 0
29OCT26 37.00 C 0.00 0.00 0.00 1.06 -0.08 49 0 177 0
29OCT26 38.00 C 0.00 0.00 0.00 0.90 -0.08 49 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.76 -0.06 49 0 16 0
29OCT26 40.00 C 0.00 0.00 0.00 0.64 -0.06 49 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 11.55 -0.25 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.11 -0.26 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.68 -0.28 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.82 -0.30 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.01 -0.12 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.22 -0.28 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.49 -0.27 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.80 -0.21 51 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.15 -0.19 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.52 -0.27 49 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 4.91 -0.29 48 0 187 0
30DEC26 29.00 C 4.60 4.60 4.60 4.45 -0.25 49 15 84 -15
30DEC26 30.00 C 4.06 4.06 4.06 3.99 -0.22 49 15 115 0
30DEC26 31.00 C 3.72 3.72 3.72 3.58 -0.19 49 15 102 -15
30DEC26 32.00 C 0.00 0.00 0.00 3.18 -0.19 48 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.84 -0.19 48 0 148 0
30DEC26 34.00 C 2.61 2.61 2.61 2.53 -0.16 49 1 464 +1
30DEC26 35.00 C 0.00 0.00 0.00 2.26 -0.14 48 0 503 0
30DEC26 36.00 C 0.00 0.00 0.00 1.99 -0.14 48 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.77 -0.12 48 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.56 -0.12 48 0 414 0
30DEC26 39.00 C 0.00 0.00 0.00 1.37 -0.10 48 0 122 0
30DEC26 40.00 C 0.00 0.00 0.00 1.22 -0.09 48 0 301 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 -0.10 48 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 -0.07 48 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 -0.07 48 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.72 -0.07 48 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.64 -0.05 48 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.56 -0.06 48 0 215 0
30DEC26 47.00 C 0.63 0.63 0.58 0.48 -0.06 48 39 381 -10
30DEC26 48.00 C 0.00 0.00 0.00 0.43 -0.04 48 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 -0.04 48 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.32 -0.04 48 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.24 -0.02 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 11.98 -0.28 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.57 -0.28 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.16 -0.27 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.38 -0.25 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.63 -0.23 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.92 -0.22 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.22 -0.19 50 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 7.58 -0.20 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.01 -0.16 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.44 -0.16 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.90 -0.17 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.44 -0.14 49 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 4.79 -0.31 46 0 229 0
30MAR27 31.00 C 0.00 0.00 0.00 4.57 -0.02 48 0 304 0
30MAR27 32.00 C 0.00 0.00 0.00 4.03 -0.15 47 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 3.66 -0.26 46 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 3.49 -0.09 48 0 289 0
30MAR27 35.00 C 3.20 3.20 3.15 3.15 -0.10 48 30 96 -15
30MAR27 36.00 C 0.00 0.00 0.00 2.91 -0.07 48 0 1,516 0
30MAR27 37.00 C 0.00 0.00 0.00 2.65 -0.07 48 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.40 -0.06 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.19 -0.06 47 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 2.00 -0.05 47 0 73 0
30MAR27 41.00 C 0.00 0.00 0.00 1.81 -0.04 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.66 -0.04 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.51 -0.04 47 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.36 -0.04 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.24 -0.03 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.14 -0.02 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.03 -0.02 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.93 -0.02 47 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.85 -0.02 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.78 -0.01 47 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.61 0.00 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.48 -0.01 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 0.00 47 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 0.00 47 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 12.33 -0.24 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.94 -0.31 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.55 -0.30 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.80 -0.30 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.09 -0.22 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.44 -0.33 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.80 -0.20 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.21 -0.16 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.64 -0.26 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.99 -0.28 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.49 -0.29 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 6.04 -0.27 46 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.62 -0.25 46 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 5.22 -0.25 46 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 4.86 -0.23 46 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.52 -0.17 47 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.22 -0.13 47 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.93 -0.01 47 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 3.67 -0.19 47 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 3.42 -0.09 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.18 -0.18 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.88 -0.12 47 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.69 -0.17 47 0 11 0
29JUN27 41.00 C 0.00 0.00 0.00 2.51 -0.17 47 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 2.34 -0.15 47 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 2.18 -0.12 47 0 28 0
TOTAL CALL 1,507 65,799 +79
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
17JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
17JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
17JUL26 28.00 P 0.03 0.03 0.02 0.03 -0.03 63 9 38 +4
17JUL26 29.00 P 0.21 0.21 0.14 0.15 -0.04 63 151 265 +130
17JUL26 30.00 P 0.39 0.42 0.39 0.46 -0.02 62 21 247 +21
17JUL26 31.00 P 0.97 1.20 0.94 1.03 +0.05 60 31 93 +11
17JUL26 32.00 P 1.71 1.92 1.71 1.85 +0.16 57 22 60 -15
17JUL26 33.00 P 0.00 0.00 0.00 2.84 +0.29 76 0 26 0
17JUL26 34.00 P 0.00 0.00 0.00 3.80 +0.28 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 4.81 +0.31 93 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 5.81 +0.31 108 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
24JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
24JUL26 27.00 P 0.19 0.19 0.19 0.16 -0.02 54 5 20 +5
24JUL26 28.00 P 0.41 0.41 0.34 0.35 0.00 54 51 80 +15
24JUL26 29.00 P 0.75 0.75 0.64 0.65 -0.01 52 12 91 +11
24JUL26 30.00 P 1.17 1.23 1.08 1.12 +0.04 52 70 130 +70
24JUL26 31.00 P 1.68 1.89 1.66 1.74 +0.07 51 60 60 +60
24JUL26 32.00 P 2.40 2.40 2.40 2.48 +0.11 48 15 15 +15
24JUL26 33.00 P 0.00 0.00 0.00 3.37 +0.20 49 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 4.33 +0.36 53 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 5.29 +0.26 52 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 7.06 +0.11 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 9.08 +0.25 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 54 0 609 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 0.00 54 0 857 0
30JUL26 25.00 P 0.08 0.08 0.08 0.07 0.00 53 20 707 -20
30JUL26 26.00 P 0.17 0.17 0.17 0.16 0.00 54 20 1,009 0
30JUL26 27.00 P 0.31 0.31 0.28 0.30 -0.01 52 48 1,284 0
30JUL26 28.00 P 0.57 0.57 0.47 0.54 +0.02 52 59 772 +47
30JUL26 29.00 P 0.78 0.92 0.78 0.89 +0.04 51 36 1,246 0
30JUL26 30.00 P 1.33 1.47 1.20 1.37 +0.08 51 139 1,300 +135
30JUL26 31.00 P 1.93 2.04 1.84 1.97 +0.12 50 81 932 +19
30JUL26 32.00 P 2.52 2.83 2.52 2.69 +0.18 50 47 986 -1
30JUL26 33.00 P 0.00 0.00 0.00 3.58 +0.17 54 0 795 0
30JUL26 34.00 P 0.00 0.00 0.00 4.35 +0.21 44 0 1,522 0
30JUL26 35.00 P 0.00 0.00 0.00 5.29 +0.13 41 0 1,311 0
30JUL26 36.00 P 6.02 6.02 6.02 6.12 +0.12 0 1 386 0
30JUL26 37.00 P 0.00 0.00 0.00 7.07 +0.12 0 0 699 0
30JUL26 38.00 P 0.00 0.00 0.00 8.09 +0.19 0 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 9.09 +0.25 0 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 10.07 +0.15 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.21 +0.56 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.13 +0.44 0 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 13.04 +0.30 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.07 +0.43 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.06 +0.35 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.07 +0.24 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.07 +0.19 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.25 +0.46 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 318 0
28AUG26 23.00 P 0.15 0.15 0.15 0.14 -0.03 50 1 353 0
28AUG26 24.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 492 0
28AUG26 25.00 P 0.36 0.36 0.36 0.39 -0.02 50 2 321 +2
28AUG26 26.00 P 0.00 0.00 0.00 0.59 -0.03 49 0 383 0
28AUG26 27.00 P 0.83 0.85 0.80 0.86 -0.03 49 17 348 +15
28AUG26 28.00 P 1.18 1.21 1.15 1.22 0.00 49 42 541 +40
28AUG26 29.00 P 1.54 1.64 1.54 1.62 -0.01 49 26 657 +16
28AUG26 30.00 P 2.14 2.20 2.01 2.12 +0.02 48 70 1,001 +12
28AUG26 31.00 P 2.80 2.80 2.73 2.71 +0.05 49 17 1,144 +2
28AUG26 32.00 P 3.24 3.24 3.24 3.38 +0.11 49 27 450 0
28AUG26 33.00 P 0.00 0.00 0.00 4.18 +0.22 51 0 642 0
28AUG26 34.00 P 0.00 0.00 0.00 4.79 +0.06 46 0 822 0
28AUG26 35.00 P 5.72 5.72 5.72 5.74 +0.23 50 19 228 -19
28AUG26 36.00 P 0.00 0.00 0.00 6.60 +0.23 50 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 7.28 +0.04 32 0 261 0
28AUG26 38.00 P 0.00 0.00 0.00 8.41 +0.27 49 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 9.33 +0.26 46 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 10.23 +0.22 0 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 11.30 +0.28 49 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 12.28 +0.50 48 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 13.15 +0.25 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.14 +0.36 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.06 +0.18 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.12 +0.29 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.11 +0.23 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.25 +0.46 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 51 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 51 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 50 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 83 0
29SEP26 20.00 P 0.10 0.10 0.10 0.09 0.00 50 100 387 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 0.00 50 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 0.00 49 0 451 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.01 49 0 1,323 0
29SEP26 24.00 P 0.49 0.49 0.49 0.52 +0.01 49 5 1,093 +5
29SEP26 25.00 P 0.00 0.00 0.00 0.72 0.00 48 0 809 0
29SEP26 26.00 P 1.03 1.03 1.03 0.99 +0.01 48 16 474 +16
29SEP26 27.00 P 0.00 0.00 0.00 1.32 +0.02 48 0 1,543 0
29SEP26 28.00 P 0.00 0.00 0.00 1.71 +0.03 48 0 993 0
29SEP26 29.00 P 2.07 2.17 2.07 2.16 +0.05 48 115 1,162 +110
29SEP26 30.00 P 2.61 2.71 2.61 2.67 +0.07 48 20 2,226 -15
29SEP26 31.00 P 3.25 3.25 3.25 3.26 +0.05 48 15 3,303 0
29SEP26 32.00 P 3.93 4.01 3.93 3.90 +0.08 48 75 3,498 -13
29SEP26 33.00 P 0.00 0.00 0.00 4.73 +0.25 51 0 2,837 0
29SEP26 34.00 P 0.00 0.00 0.00 5.35 +0.15 49 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 6.34 +0.37 53 0 1,504 0
29SEP26 36.00 P 0.00 0.00 0.00 6.87 +0.06 47 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 7.70 +0.04 46 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 8.59 +0.11 46 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 9.38 +0.09 40 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 10.35 +0.32 42 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 11.30 +0.15 40 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 12.28 +0.11 40 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 13.34 +0.32 49 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 14.28 +0.37 44 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 15.30 +0.26 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.28 +0.41 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 17.25 +0.37 0 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 18.25 +0.46 0 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 19.25 +0.51 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.21 +0.39 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 22.73 +0.52 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.23 +0.49 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.74 +0.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.24 +0.39 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.73 +0.43 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.41 +0.03 49 0 17 0
29OCT26 23.00 P 0.00 0.00 0.00 0.56 +0.02 48 0 214 0
29OCT26 24.00 P 0.00 0.00 0.00 0.76 +0.01 48 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 1.01 +0.01 48 0 71 0
29OCT26 26.00 P 1.35 1.35 1.25 1.34 +0.05 48 2 249 +2
29OCT26 27.00 P 1.73 1.73 1.73 1.67 +0.04 47 1 199 0
29OCT26 28.00 P 2.09 2.09 2.09 2.09 +0.10 47 115 397 +115
29OCT26 29.00 P 2.54 2.54 2.54 2.54 +0.04 47 110 201 +70
29OCT26 30.00 P 3.06 3.06 3.06 3.07 +0.07 47 30 125 +28
29OCT26 31.00 P 3.64 3.67 3.64 3.65 +0.15 47 35 380 -15
29OCT26 32.00 P 4.11 4.11 4.11 4.29 +0.06 47 15 60 -15
29OCT26 33.00 P 0.00 0.00 0.00 4.97 +0.11 48 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 5.76 +0.19 49 0 0 0
29OCT26 35.00 P 6.50 6.50 6.50 6.48 +0.17 48 3 3 +3
29OCT26 36.00 P 0.00 0.00 0.00 7.16 +0.07 46 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 7.99 +0.10 46 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 8.81 +0.08 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.67 +0.22 45 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.58 +0.20 46 0 0 0
30DEC26 19.00 P 0.28 0.28 0.28 0.26 +0.01 47 100 1,395 +100
30DEC26 19.50 P 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 +0.01 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 +0.03 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 +0.04 48 0 630 0
30DEC26 23.00 P 0.00 0.00 0.00 0.97 +0.05 48 0 426 0
30DEC26 24.00 P 0.00 0.00 0.00 1.21 +0.03 47 0 221 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 +0.05 47 0 1,641 0
30DEC26 26.00 P 1.84 1.84 1.84 1.86 +0.05 47 120 692 +120
30DEC26 27.00 P 2.23 2.23 2.23 2.29 +0.09 47 2 828 +2
30DEC26 28.00 P 2.70 2.70 2.70 2.75 +0.14 47 1 483 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.25 +0.15 47 0 627 0
30DEC26 30.00 P 3.63 3.63 3.63 3.73 +0.10 46 30 2,862 0
30DEC26 31.00 P 0.00 0.00 0.00 4.32 +0.12 47 0 784 0
30DEC26 32.00 P 4.76 4.76 4.76 4.90 +0.09 46 10 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 5.63 +0.17 47 0 681 0
30DEC26 34.00 P 6.32 6.32 6.32 6.29 +0.12 47 1 427 0
30DEC26 35.00 P 7.00 7.05 7.00 7.05 +0.16 47 4 1,161 -3
30DEC26 36.00 P 0.00 0.00 0.00 7.82 +0.18 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 8.61 +0.20 48 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 9.30 +0.10 46 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 10.13 +0.14 46 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 10.96 +0.35 45 0 183 0
30DEC26 41.00 P 0.00 0.00 0.00 11.84 +0.16 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.71 +0.07 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 13.61 +0.08 45 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 14.52 +0.19 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 15.45 +0.26 44 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 16.37 +0.12 43 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 17.31 +0.21 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.26 +0.27 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.25 +0.34 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.21 +0.29 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.73 +0.34 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.23 +0.31 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.74 +0.43 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.24 +0.39 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.73 +0.43 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 +0.04 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 +0.01 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 +0.03 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.92 +0.03 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 +0.02 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.44 +0.03 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.76 +0.05 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 2.11 +0.06 46 0 110 0
30MAR27 26.00 P 0.00 0.00 0.00 2.51 +0.08 46 0 288 0
30MAR27 27.00 P 0.00 0.00 0.00 2.93 +0.13 46 0 853 0
30MAR27 28.00 P 3.44 3.44 3.34 3.40 +0.07 46 16 588 +15
30MAR27 29.00 P 3.96 3.96 3.96 3.90 +0.06 46 15 358 +15
30MAR27 30.00 P 0.00 0.00 0.00 4.42 +0.07 45 0 1,202 0
30MAR27 31.00 P 0.00 0.00 0.00 5.02 +0.09 46 0 134 0
30MAR27 32.00 P 5.47 5.47 5.47 5.58 +0.03 45 15 144 -2
30MAR27 33.00 P 6.11 6.11 6.11 6.21 +0.01 45 15 147 -15
30MAR27 34.00 P 0.00 0.00 0.00 6.86 +0.20 45 0 164 0
30MAR27 35.00 P 0.00 0.00 0.00 7.62 +0.04 45 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.35 +0.05 45 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.11 +0.05 45 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 9.91 +0.13 46 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.66 +0.06 45 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.50 +0.09 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 12.32 +0.16 45 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.16 +0.16 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.04 +0.07 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.90 +0.06 45 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 15.77 +0.09 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.68 +0.10 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.59 +0.19 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.51 +0.17 44 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 19.44 +0.16 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.38 +0.25 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.76 +0.22 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.23 +0.30 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.74 +0.39 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.24 +0.39 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.73 +0.43 0 0 0 0
29JUN27 19.00 P 0.91 0.91 0.91 0.87 +0.03 47 1 30 0
29JUN27 19.50 P 1.01 1.01 1.01 0.99 +0.04 47 26 27 +25
29JUN27 20.00 P 1.10 1.10 1.10 1.11 +0.04 47 2 121 +2
29JUN27 21.00 P 0.00 0.00 0.00 1.37 +0.04 47 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.68 +0.05 47 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 1.98 +0.03 47 0 52 0
29JUN27 24.00 P 2.28 2.28 2.28 2.35 +0.02 47 62 3,760 +62
29JUN27 25.00 P 0.00 0.00 0.00 2.74 +0.03 47 0 360 0
29JUN27 26.00 P 0.00 0.00 0.00 3.17 +0.02 47 0 255 0
29JUN27 27.00 P 3.55 3.55 3.55 3.64 +0.04 47 115 219 +115
29JUN27 28.00 P 0.00 0.00 0.00 4.14 +0.05 47 0 29 0
29JUN27 29.00 P 0.00 0.00 0.00 4.68 +0.13 47 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.24 +0.13 47 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 5.84 +0.20 47 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.46 +0.19 47 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.10 +0.10 47 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 7.78 +0.12 47 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 8.30 +0.03 46 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.10 +0.25 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.84 +0.15 47 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 10.59 +0.03 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.37 +0.04 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.14 +0.12 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.05 +0.24 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.75 +0.19 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.59 +0.21 47 0 0 0
TOTAL PUT 2,311 95,910 +1,303
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$ 4.560
30JUL26 3.70 C 0.00 0.00 0.00 0.87 - 55 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.78 -0.07 60 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.68 -0.09 53 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 -0.08 53 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.49 -0.08 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.41 -0.08 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.34 -0.07 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.28 -0.06 51 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 -0.05 56 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 -0.04 55 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.14 -0.04 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 3 0
30JUL26 5.25 C 0.03 0.03 0.03 0.03 -0.01 56 8 1,822 +8
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 209 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 65 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 142 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 167 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 172 0 71 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 180 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.89 - 40 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.84 -0.07 54 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.73 -0.10 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.65 -0.10 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.58 -0.08 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.52 -0.08 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.46 -0.06 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.40 -0.06 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.37 -0.05 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.32 -0.04 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.27 -0.04 51 0 0 0
28AUG26 4.80 C 0.20 0.20 0.20 0.23 -0.04 50 4 4 +4
28AUG26 4.90 C 0.00 0.00 0.00 0.20 -0.04 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.17 -0.03 51 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.11 -0.03 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.07 -0.03 51 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 -0.01 53 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 54 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 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 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 - 43 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 0.86 -0.09 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.11 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 -0.09 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.07 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 -0.07 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 -0.06 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 -0.04 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 -0.05 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 -0.03 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
29SEP26 4.90 C 0.27 0.27 0.27 0.28 -0.05 48 2 15 0
29SEP26 5.00 C 0.22 0.22 0.22 0.25 -0.02 48 6 6 +6
29SEP26 5.25 C 0.17 0.17 0.17 0.18 -0.02 48 2 0 -2
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.03 48 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 48 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.00 - 46 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.90 -0.10 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.85 -0.09 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.77 -0.10 44 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.72 -0.06 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.64 -0.08 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 - 47 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 1.02 -0.08 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.07 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 -0.07 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.06 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 -0.06 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 -0.06 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 -0.06 46 100 100 +100
30DEC26 4.50 C 0.00 0.00 0.00 0.62 -0.06 45 100 100 +100
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 -0.04 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 -0.04 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.03 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.03 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.03 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.02 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.01 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 48 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.23 - 48 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 1.17 -0.07 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.11 -0.06 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.05 -0.06 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.99 -0.07 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.94 -0.06 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.89 -0.05 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 -0.06 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 -0.05 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 -0.05 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 -0.05 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 -0.04 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.63 -0.05 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 47 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.02 43 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29JUN27 3.70 C 0.00 0.00 0.00 1.29 - 51 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 1.23 -0.08 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.16 -0.09 50 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.11 -0.08 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.05 -0.08 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.00 -0.08 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.95 -0.07 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.90 -0.08 49 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.86 -0.07 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.81 -0.07 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.77 -0.07 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.73 -0.07 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 -0.07 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 -0.06 49 0 19 0
29JUN27 5.25 C 0.00 0.00 0.00 0.58 -0.06 49 0 34 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 -0.06 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.44 -0.05 48 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 -0.05 48 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.34 -0.04 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 -0.04 48 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.02 48 0 1 0
TOTAL CALL 222 12,175 +216
30JUL26 3.70 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 +0.01 57 0 50 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 23 0
30JUL26 4.10 P 0.04 0.04 0.04 0.04 0.00 53 30 88 +30
30JUL26 4.20 P 0.07 0.07 0.07 0.06 +0.01 53 20 195 +20
30JUL26 4.30 P 0.00 0.00 0.00 0.08 0.00 51 0 48 0
30JUL26 4.40 P 0.00 0.00 0.00 0.12 +0.02 52 0 40 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 +0.02 51 0 276 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 +0.02 51 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.27 +0.03 52 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.35 +0.05 56 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.43 +0.06 58 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.51 +0.07 59 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.72 +0.07 58 0 1,704 0
30JUL26 5.50 P 0.00 0.00 0.00 0.95 +0.06 58 0 44 0
30JUL26 5.75 P 1.25 1.25 1.25 1.22 +0.09 83 1 44 -1
30JUL26 6.00 P 0.00 0.00 0.00 1.44 +0.05 0 0 0 -16
30JUL26 6.25 P 1.82 1.82 1.82 1.69 +0.07 0 2 6 0
30JUL26 6.50 P 0.00 0.00 0.00 1.94 +0.07 0 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 2.19 +0.07 0 0 16 0
30JUL26 7.00 P 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.19 +0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.44 +0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.69 +0.07 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.94 +0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.20 +0.08 157 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.45 +0.08 163 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.44 +0.07 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.94 +0.07 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.44 +0.07 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.94 +0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 - 54 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.01 52 0 48 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.19 +0.01 50 0 24 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.01 50 0 30 0
28AUG26 4.50 P 0.31 0.31 0.31 0.28 +0.02 50 3 18 +3
28AUG26 4.60 P 0.00 0.00 0.00 0.33 +0.02 50 0 30 0
28AUG26 4.70 P 0.40 0.40 0.40 0.39 +0.02 50 4 110 +4
28AUG26 4.80 P 0.00 0.00 0.00 0.46 +0.03 51 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.54 +0.05 54 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.61 +0.05 54 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.81 +0.06 56 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.00 +0.05 52 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.23 +0.06 54 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.46 +0.05 54 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.70 +0.08 54 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.94 +0.04 0 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.44 +0.07 0 0 0 -5
28AUG26 7.25 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.20 +0.05 83 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.44 +0.07 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.69 +0.07 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.94 +0.07 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.20 +0.08 98 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.45 +0.08 101 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 - 48 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
29SEP26 4.30 P 0.29 0.29 0.29 0.26 +0.03 47 5 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.03 47 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.04 48 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.04 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 +0.05 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.05 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 +0.06 51 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 +0.06 51 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.07 52 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 +0.07 54 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.09 57 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 +0.06 51 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 +0.06 52 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.05 0 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 +0.06 0 0 68 0
29SEP26 7.25 P 0.00 0.00 0.00 2.72 +0.07 67 0 0 -56
29SEP26 7.50 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.22 +0.07 75 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.47 +0.10 78 0 0 -9
29SEP26 8.25 P 0.00 0.00 0.00 3.73 +0.11 85 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.97 +0.10 85 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.22 +0.10 88 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.47 +0.10 91 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.72 +0.10 94 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.22 +0.10 99 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.48 +0.11 106 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.97 +0.10 106 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.47 +0.10 111 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.97 +0.10 116 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.48 +0.13 124 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.97 +0.12 124 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.47 +0.12 128 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.97 +0.12 132 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.48 +0.13 139 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.98 +0.13 143 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.48 +0.13 146 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.98 +0.11 150 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.47 +0.10 148 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.97 +0.10 151 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.47 +0.10 154 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.97 +0.10 157 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.44 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.97 +0.10 162 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.47 +0.10 165 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.97 +0.10 167 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.47 +0.10 169 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.47 +0.10 174 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.47 +0.10 179 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.47 +0.10 183 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.47 +0.10 187 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.12 - 48 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.20 +0.03 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.35 +0.03 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.46 +0.04 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.52 +0.04 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.59 +0.05 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.65 +0.05 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.72 +0.05 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.91 +0.06 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.11 +0.07 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.31 +0.06 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.53 +0.08 51 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 +0.06 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.99 +0.09 53 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.22 +0.08 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.72 +0.07 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.97 +0.07 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 - 47 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.03 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.02 45 100 100 +98
30DEC26 4.50 P 0.00 0.00 0.00 0.50 +0.02 45 100 100 +100
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.03 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.02 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.02 45 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 +0.05 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 +0.04 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 +0.05 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.06 49 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.05 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.05 48 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.06 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.06 49 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 +0.09 50 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.72 +0.07 49 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.97 +0.07 52 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 3.22 +0.07 55 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 3.47 +0.10 57 0 19 -15
30DEC26 8.25 P 0.00 0.00 0.00 3.73 +0.11 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.97 +0.10 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.22 +0.10 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.47 +0.10 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.72 +0.10 68 0 0 -125
30DEC26 9.50 P 0.00 0.00 0.00 4.97 +0.10 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.22 +0.10 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.48 +0.11 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.97 +0.10 78 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.47 +0.10 81 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.97 +0.10 85 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.48 +0.13 90 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.97 +0.12 91 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.47 +0.12 93 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.97 +0.12 96 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.48 +0.13 101 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.98 +0.13 104 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.48 +0.13 106 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.98 +0.11 109 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.47 +0.10 108 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.97 +0.10 110 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.47 +0.10 113 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.97 +0.10 115 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 - 47 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.02 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 +0.02 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.02 46 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.02 46 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.02 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.02 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 +0.02 46 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 +0.03 47 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 +0.05 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 +0.04 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 +0.04 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.05 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 +0.05 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.89 +0.05 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 +0.05 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 +0.06 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 +0.06 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.07 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 +0.06 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 +0.08 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.47 +0.10 49 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.73 +0.11 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.97 +0.10 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.22 +0.10 55 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.47 +0.10 57 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.72 +0.10 58 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.97 +0.10 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.22 +0.10 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.48 +0.11 65 0 0 -3
30MAR27 10.50 P 0.00 0.00 0.00 5.97 +0.10 66 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.47 +0.10 69 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.97 +0.10 72 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.48 +0.13 77 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.97 +0.12 77 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.47 +0.12 80 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.97 +0.12 82 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.48 +0.13 86 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.98 +0.13 89 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.48 +0.13 91 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 - 46 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.52 +0.02 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 +0.02 46 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 +0.02 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 +0.03 46 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 +0.03 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 +0.02 45 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.96 +0.03 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.02 +0.03 45 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.15 +0.03 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.22 +0.04 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.39 +0.03 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.57 +0.04 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.76 +0.04 43 0 0 0
29JUN27 6.00 P 1.98 1.98 1.98 1.96 +0.05 43 2 6 +2
29JUN27 6.25 P 0.00 0.00 0.00 2.16 +0.05 42 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.36 +0.05 41 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.57 +0.06 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.78 +0.06 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.00 +0.07 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.21 +0.06 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.43 +0.06 28 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.33 +0.07 0 0 0 0
TOTAL PUT 267 5,767 +27
ALL CONTRACTS TOTAL 817,801 18,671,789 +254,582
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED